TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.350 | 1.360 | 1.330 | 1.340 | 1.307 | 2,017,500 |
| 2026-02-03 | 1.330 | 1.340 | 1.320 | 1.330 | 1.298 | 1,530,600 |
| 2026-01-30 | 1.320 | 1.330 | 1.320 | 1.320 | 1.288 | 135,400 |
| 2026-01-29 | 1.330 | 1.330 | 1.310 | 1.320 | 1.288 | 499,600 |
| 2026-01-28 | 1.330 | 1.350 | 1.320 | 1.330 | 1.298 | 542,600 |
| 2026-01-27 | 1.330 | 1.350 | 1.330 | 1.330 | 1.298 | 58,000 |
| 2026-01-26 | 1.320 | 1.360 | 1.320 | 1.330 | 1.298 | 50,700 |
| 2026-01-23 | 1.350 | 1.360 | 1.330 | 1.350 | 1.317 | 69,900 |
| 2026-01-22 | 1.310 | 1.360 | 1.310 | 1.360 | 1.327 | 266,600 |
| 2026-01-21 | 1.290 | 1.320 | 1.290 | 1.320 | 1.288 | 77,500 |
| 2026-01-20 | 1.330 | 1.330 | 1.280 | 1.290 | 1.258 | 518,800 |
| 2026-01-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.346 | 0 |
| 2026-01-16 | 1.390 | 1.400 | 1.370 | 1.380 | 1.346 | 178,100 |
| 2026-01-15 | 1.390 | 1.390 | 1.380 | 1.390 | 1.356 | 44,200 |
| 2026-01-14 | 1.380 | 1.400 | 1.370 | 1.390 | 1.356 | 1,862,500 |
| 2026-01-13 | 1.390 | 1.430 | 1.370 | 1.380 | 1.346 | 961,400 |
| 2026-01-12 | 1.380 | 1.410 | 1.370 | 1.380 | 1.346 | 633,300 |
| 2026-01-09 | 1.380 | 1.400 | 1.380 | 1.380 | 1.346 | 551,000 |
| 2026-01-08 | 1.390 | 1.410 | 1.370 | 1.380 | 1.346 | 318,500 |
| 2026-01-07 | 1.370 | 1.380 | 1.370 | 1.380 | 1.346 | 84,700 |
| 2026-01-06 | 1.350 | 1.370 | 1.350 | 1.360 | 1.327 | 46,300 |
| 2026-01-05 | 1.350 | 1.370 | 1.350 | 1.350 | 1.317 | 75,200 |
| 2026-01-02 | 1.350 | 1.370 | 1.350 | 1.370 | 1.337 | 68,500 |
| 2026-01-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.337 | 0 |
| 2025-12-31 | 1.350 | 1.380 | 1.350 | 1.370 | 1.337 | 245,600 |
| 2025-12-30 | 1.380 | 1.380 | 1.340 | 1.380 | 1.346 | 71,400 |
| 2025-12-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.346 | 176,600 |
| 2025-12-26 | 1.360 | 1.380 | 1.360 | 1.380 | 1.346 | 82,500 |
| 2025-12-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.327 | 0 |
| 2025-12-24 | 1.360 | 1.370 | 1.360 | 1.360 | 1.327 | 272,100 |
| 2025-12-23 | 1.350 | 1.360 | 1.350 | 1.350 | 1.317 | 103,300 |
| 2025-12-22 | 1.340 | 1.360 | 1.340 | 1.350 | 1.317 | 156,200 |
| 2025-12-19 | 1.310 | 1.360 | 1.310 | 1.340 | 1.307 | 464,800 |
| 2025-12-18 | 1.310 | 1.320 | 1.290 | 1.310 | 1.278 | 849,300 |
| 2025-12-17 | 1.310 | 1.320 | 1.300 | 1.310 | 1.278 | 184,100 |
| 2025-12-16 | 1.340 | 1.340 | 1.300 | 1.310 | 1.278 | 1,697,500 |
| 2025-12-15 | 1.360 | 1.360 | 1.340 | 1.350 | 1.317 | 279,900 |
| 2025-12-12 | 1.350 | 1.400 | 1.350 | 1.370 | 1.337 | 588,400 |
| 2025-12-11 | 1.420 | 1.420 | 1.370 | 1.370 | 1.316 | 694,700 |
| 2025-12-10 | 1.420 | 1.440 | 1.410 | 1.420 | 1.364 | 299,100 |
| 2025-12-09 | 1.440 | 1.440 | 1.410 | 1.430 | 1.374 | 205,100 |
| 2025-12-08 | 1.460 | 1.480 | 1.440 | 1.450 | 1.393 | 3,304,400 |
| 2025-12-05 | 1.440 | 1.460 | 1.430 | 1.460 | 1.402 | 2,326,000 |
| 2025-12-04 | 1.440 | 1.440 | 1.420 | 1.430 | 1.374 | 173,400 |
| 2025-12-03 | 1.470 | 1.470 | 1.420 | 1.440 | 1.383 | 242,300 |
| 2025-12-02 | 1.500 | 1.500 | 1.450 | 1.470 | 1.412 | 596,200 |
| 2025-12-01 | 1.460 | 1.510 | 1.460 | 1.500 | 1.441 | 1,061,200 |
| 2025-11-28 | 1.460 | 1.490 | 1.430 | 1.460 | 1.402 | 654,500 |
| 2025-11-27 | 1.420 | 1.440 | 1.360 | 1.440 | 1.383 | 757,500 |
| 2025-11-26 | 1.460 | 1.470 | 1.420 | 1.420 | 1.364 | 455,100 |
| 2025-11-25 | 1.520 | 1.520 | 1.460 | 1.490 | 1.431 | 783,800 |
| 2025-11-24 | 1.490 | 1.540 | 1.480 | 1.510 | 1.451 | 762,700 |
| 2025-11-21 | 1.490 | 1.510 | 1.430 | 1.490 | 1.431 | 1,028,300 |
| 2025-11-20 | 1.430 | 1.500 | 1.430 | 1.490 | 1.431 | 1,358,200 |
| 2025-11-19 | 1.430 | 1.440 | 1.420 | 1.430 | 1.374 | 3,597,400 |
| 2025-11-18 | 1.430 | 1.450 | 1.410 | 1.430 | 1.374 | 1,265,200 |
| 2025-11-17 | 1.390 | 1.450 | 1.390 | 1.440 | 1.383 | 625,900 |
| 2025-11-14 | 1.420 | 1.420 | 1.370 | 1.390 | 1.335 | 291,500 |
| 2025-11-13 | 1.460 | 1.460 | 1.420 | 1.420 | 1.364 | 309,400 |
| 2025-11-12 | 1.420 | 1.460 | 1.400 | 1.460 | 1.402 | 1,725,400 |
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.