TMK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.650	1.660	1.610	1.630	1.590	213,600
2026-05-01	1.640	1.640	1.640	1.640	1.600	0
2026-04-30	1.640	1.640	1.600	1.640	1.600	509,300
2026-04-29	1.730	1.730	1.640	1.640	1.600	815,400
2026-04-28	1.700	1.740	1.680	1.730	1.688	826,200
2026-04-27	1.620	1.710	1.620	1.690	1.649	1,816,600
2026-04-24	1.600	1.630	1.580	1.630	1.590	1,460,900
2026-04-23	1.550	1.600	1.550	1.600	1.561	3,370,000
2026-04-22	1.520	1.550	1.500	1.540	1.502	1,011,900
2026-04-21	1.520	1.550	1.520	1.550	1.512	600,400
2026-04-20	1.530	1.560	1.490	1.500	1.463	730,500
2026-04-17	1.500	1.540	1.500	1.540	1.502	259,100
2026-04-16	1.540	1.540	1.490	1.500	1.463	737,300
2026-04-15	1.520	1.540	1.520	1.540	1.502	2,309,600
2026-04-14	1.470	1.540	1.460	1.520	1.483	1,910,100
2026-04-13	1.390	1.490	1.380	1.470	1.434	802,700
2026-04-10	1.430	1.450	1.420	1.420	1.385	183,000
2026-04-09	1.430	1.430	1.410	1.420	1.385	82,700
2026-04-08	1.480	1.480	1.430	1.450	1.415	563,500
2026-04-07	1.420	1.500	1.410	1.480	1.444	1,226,500
2026-04-06	1.350	1.430	1.350	1.410	1.376	490,500
2026-04-03	1.390	1.400	1.370	1.400	1.366	311,000
2026-04-02	1.370	1.380	1.360	1.380	1.346	1,232,300
2026-04-01	1.370	1.400	1.360	1.380	1.346	817,600
2026-03-31	1.360	1.430	1.360	1.400	1.366	803,700
2026-03-30	1.340	1.370	1.340	1.360	1.327	1,177,700
2026-03-27	1.340	1.370	1.340	1.360	1.327	398,200
2026-03-26	1.370	1.380	1.360	1.370	1.337	2,173,300
2026-03-25	1.360	1.390	1.360	1.370	1.337	621,000
2026-03-24	1.300	1.380	1.300	1.360	1.327	1,935,700
2026-03-20	1.300	1.300	1.300	1.300	1.268	0
2026-03-19	1.270	1.320	1.270	1.300	1.268	303,200
2026-03-18	1.320	1.320	1.250	1.280	1.249	205,600
2026-03-17	1.260	1.310	1.240	1.300	1.268	394,200
2026-03-16	1.310	1.320	1.260	1.260	1.229	555,300
2026-03-13	1.260	1.320	1.250	1.300	1.268	2,794,300
2026-03-12	1.250	1.290	1.240	1.260	1.229	275,700
2026-03-11	1.220	1.250	1.210	1.250	1.219	333,300
2026-03-10	1.200	1.230	1.180	1.200	1.171	256,400
2026-03-09	1.110	1.220	1.110	1.200	1.171	1,238,900
2026-03-06	1.170	1.190	1.120	1.120	1.093	3,007,800
2026-03-05	1.210	1.220	1.150	1.160	1.132	800,900
2026-03-04	1.230	1.230	1.210	1.210	1.180	30,900
2026-03-03	1.240	1.240	1.220	1.220	1.190	613,600
2026-03-02	1.260	1.260	1.230	1.240	1.210	201,800
2026-02-27	1.290	1.290	1.260	1.280	1.249	295,300
2026-02-26	1.260	1.260	1.260	1.260	1.229	155,800
2026-02-25	1.240	1.260	1.240	1.260	1.229	273,000
2026-02-24	1.260	1.260	1.230	1.250	1.219	263,900
2026-02-23	1.230	1.270	1.220	1.250	1.219	288,100
2026-02-20	1.290	1.290	1.190	1.230	1.200	3,204,400
2026-02-19	1.330	1.330	1.260	1.280	1.249	888,000
2026-02-16	1.320	1.340	1.310	1.330	1.298	42,300
2026-02-13	1.310	1.310	1.290	1.300	1.268	160,600
2026-02-12	1.310	1.330	1.310	1.310	1.278	514,500
2026-02-11	1.310	1.320	1.310	1.310	1.278	61,500
2026-02-10	1.330	1.330	1.310	1.310	1.278	27,100
2026-02-09	1.320	1.330	1.290	1.300	1.268	123,700
2026-02-06	1.320	1.320	1.300	1.320	1.288	1,044,900
2026-02-05	1.340	1.340	1.300	1.320	1.288	420,200

← NewerPage 3 of 8 · 466 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0360 MYR
2026-06-29	0.0280 MYR
2025-12-12	0.0210 MYR
2025-06-30	0.0350 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.