TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.370	1.440	1.370	1.420	1.364	1,067,200
2025-11-10	1.340	1.380	1.320	1.360	1.306	1,353,200
2025-11-07	1.340	1.340	1.310	1.310	1.258	266,100
2025-11-06	1.340	1.350	1.320	1.350	1.297	128,900
2025-11-05	1.340	1.340	1.300	1.340	1.287	1,490,400
2025-11-04	1.340	1.350	1.330	1.340	1.287	352,500
2025-11-03	1.350	1.390	1.340	1.340	1.287	579,900
2025-10-31	1.350	1.360	1.340	1.350	1.297	337,400
2025-10-30	1.360	1.370	1.340	1.360	1.306	394,600
2025-10-29	1.340	1.380	1.330	1.360	1.306	816,900
2025-10-28	1.360	1.360	1.330	1.340	1.287	1,269,800
2025-10-27	1.380	1.400	1.350	1.350	1.297	522,900
2025-10-24	1.360	1.400	1.340	1.370	1.316	1,041,000
2025-10-23	1.340	1.360	1.330	1.360	1.306	359,600
2025-10-22	1.350	1.350	1.330	1.340	1.287	495,800
2025-10-21	1.350	1.370	1.350	1.360	1.306	270,200
2025-10-17	1.380	1.380	1.320	1.340	1.287	1,852,900
2025-10-16	1.430	1.460	1.360	1.380	1.326	2,061,300
2025-10-15	1.360	1.440	1.360	1.430	1.374	1,545,500
2025-10-14	1.380	1.400	1.340	1.360	1.306	536,100
2025-10-13	1.340	1.390	1.320	1.380	1.326	739,300
2025-10-10	1.370	1.390	1.340	1.360	1.306	532,300
2025-10-09	1.350	1.390	1.310	1.360	1.306	1,406,800
2025-10-08	1.340	1.370	1.310	1.350	1.297	783,400
2025-10-07	1.390	1.390	1.340	1.350	1.297	912,200
2025-10-06	1.410	1.430	1.360	1.410	1.354	891,400
2025-10-03	1.390	1.420	1.390	1.410	1.354	413,100
2025-10-02	1.380	1.420	1.370	1.390	1.335	1,222,600
2025-10-01	1.350	1.400	1.340	1.390	1.335	1,072,100
2025-09-30	1.400	1.420	1.300	1.360	1.306	2,509,400
2025-09-29	1.450	1.450	1.390	1.400	1.345	619,100
2025-09-26	1.480	1.480	1.430	1.450	1.393	747,400
2025-09-25	1.410	1.500	1.390	1.480	1.422	6,337,500
2025-09-24	1.260	1.440	1.260	1.410	1.354	9,008,800
2025-09-23	1.270	1.290	1.260	1.280	1.230	603,400
2025-09-22	1.280	1.290	1.250	1.270	1.220	1,157,800
2025-09-19	1.210	1.280	1.210	1.280	1.230	1,732,200
2025-09-18	1.180	1.220	1.180	1.210	1.162	683,400
2025-09-17	1.150	1.190	1.150	1.180	1.134	769,600
2025-09-16	1.130	1.130	1.130	1.130	1.086	0
2025-09-15	1.130	1.130	1.130	1.130	1.086	0
2025-09-12	1.140	1.140	1.130	1.130	1.086	50,800
2025-09-11	1.130	1.150	1.120	1.150	1.105	148,700
2025-09-10	1.140	1.150	1.140	1.150	1.105	69,800
2025-09-09	1.140	1.160	1.130	1.140	1.095	229,300
2025-09-08	1.130	1.160	1.120	1.140	1.095	271,700
2025-09-05	1.130	1.130	1.130	1.130	1.086	0
2025-09-04	1.160	1.170	1.120	1.130	1.086	587,200
2025-09-03	1.180	1.190	1.150	1.170	1.124	531,700
2025-09-02	1.160	1.180	1.140	1.180	1.134	230,200
2025-09-01	1.160	1.160	1.160	1.160	1.114	0
2025-08-29	1.210	1.210	1.150	1.160	1.114	1,394,800
2025-08-28	1.140	1.220	1.120	1.210	1.162	3,457,300
2025-08-27	1.120	1.150	1.110	1.120	1.076	2,070,100
2025-08-26	1.140	1.150	1.120	1.120	1.076	461,000
2025-08-25	1.180	1.190	1.130	1.150	1.105	490,400
2025-08-22	1.130	1.190	1.120	1.180	1.134	2,705,200
2025-08-21	1.070	1.230	1.070	1.120	1.076	7,653,300
2025-08-20	1.070	1.090	1.060	1.060	1.018	863,600
2025-08-19	1.040	1.130	1.040	1.070	1.028	2,842,200

← NewerPage 5 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.