TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.190 | 1.190 | 1.150 | 1.150 | 1.072 | 523,800 |
| 2025-05-21 | 1.260 | 1.260 | 1.190 | 1.200 | 1.118 | 1,052,800 |
| 2025-05-20 | 1.280 | 1.290 | 1.260 | 1.270 | 1.183 | 288,700 |
| 2025-05-19 | 1.280 | 1.290 | 1.260 | 1.270 | 1.183 | 366,000 |
| 2025-05-16 | 1.270 | 1.320 | 1.270 | 1.290 | 1.202 | 420,000 |
| 2025-05-15 | 1.310 | 1.310 | 1.270 | 1.270 | 1.183 | 780,300 |
| 2025-05-14 | 1.380 | 1.380 | 1.300 | 1.310 | 1.221 | 1,027,800 |
| 2025-05-13 | 1.330 | 1.380 | 1.330 | 1.350 | 1.258 | 1,215,000 |
| 2025-05-09 | 1.150 | 1.310 | 1.150 | 1.300 | 1.211 | 2,130,200 |
| 2025-05-08 | 1.110 | 1.170 | 1.100 | 1.140 | 1.062 | 811,000 |
| 2025-05-07 | 1.100 | 1.130 | 1.100 | 1.110 | 1.034 | 286,200 |
| 2025-05-06 | 1.110 | 1.110 | 1.100 | 1.100 | 1.025 | 97,500 |
| 2025-05-05 | 1.110 | 1.130 | 1.100 | 1.110 | 1.034 | 379,900 |
| 2025-05-02 | 1.080 | 1.130 | 1.080 | 1.110 | 1.034 | 561,300 |
| 2025-04-30 | 1.060 | 1.090 | 1.060 | 1.070 | 0.997 | 339,800 |
| 2025-04-29 | 1.080 | 1.080 | 1.040 | 1.050 | 0.978 | 709,200 |
| 2025-04-28 | 1.090 | 1.100 | 1.060 | 1.070 | 0.997 | 891,600 |
| 2025-04-25 | 1.080 | 1.110 | 1.080 | 1.090 | 1.016 | 390,500 |
| 2025-04-24 | 1.080 | 1.110 | 1.060 | 1.090 | 1.016 | 571,400 |
| 2025-04-23 | 1.110 | 1.120 | 1.080 | 1.080 | 1.006 | 510,900 |
| 2025-04-22 | 1.140 | 1.140 | 1.070 | 1.080 | 1.006 | 462,000 |
| 2025-04-21 | 1.180 | 1.180 | 1.110 | 1.120 | 1.044 | 381,200 |
| 2025-04-18 | 1.070 | 1.140 | 1.070 | 1.120 | 1.044 | 528,000 |
| 2025-04-17 | 1.080 | 1.090 | 1.070 | 1.080 | 1.006 | 253,600 |
| 2025-04-16 | 1.100 | 1.100 | 1.090 | 1.100 | 1.025 | 187,400 |
| 2025-04-15 | 1.110 | 1.140 | 1.080 | 1.100 | 1.025 | 406,700 |
| 2025-04-14 | 1.070 | 1.120 | 1.070 | 1.110 | 1.034 | 600,800 |
| 2025-04-11 | 1.010 | 1.090 | 1.010 | 1.070 | 0.997 | 729,000 |
| 2025-04-10 | 1.050 | 1.060 | 1.010 | 1.010 | 0.941 | 1,232,200 |
| 2025-04-09 | 1.010 | 1.060 | 0.995 | 1.000 | 0.932 | 849,700 |
| 2025-04-08 | 1.040 | 1.090 | 1.010 | 1.010 | 0.941 | 2,405,000 |
| 2025-04-07 | 1.100 | 1.100 | 1.010 | 1.030 | 0.960 | 1,215,700 |
| 2025-04-04 | 1.120 | 1.180 | 1.090 | 1.120 | 1.044 | 824,900 |
| 2025-04-03 | 1.220 | 1.220 | 1.120 | 1.130 | 1.053 | 1,108,300 |
| 2025-04-02 | 1.230 | 1.240 | 1.200 | 1.240 | 1.156 | 292,500 |
| 2025-03-28 | 1.260 | 1.260 | 1.230 | 1.230 | 1.146 | 179,700 |
| 2025-03-27 | 1.230 | 1.280 | 1.230 | 1.260 | 1.174 | 375,400 |
| 2025-03-26 | 1.270 | 1.270 | 1.230 | 1.230 | 1.146 | 257,000 |
| 2025-03-25 | 1.270 | 1.270 | 1.230 | 1.240 | 1.156 | 264,500 |
| 2025-03-24 | 1.300 | 1.300 | 1.260 | 1.260 | 1.174 | 36,500 |
| 2025-03-21 | 1.260 | 1.300 | 1.250 | 1.300 | 1.211 | 87,500 |
| 2025-03-20 | 1.310 | 1.320 | 1.250 | 1.250 | 1.165 | 535,500 |
| 2025-03-19 | 1.270 | 1.300 | 1.270 | 1.300 | 1.211 | 590,800 |
| 2025-03-17 | 1.290 | 1.330 | 1.270 | 1.270 | 1.183 | 323,400 |
| 2025-03-14 | 1.230 | 1.320 | 1.210 | 1.280 | 1.193 | 461,900 |
| 2025-03-13 | 1.250 | 1.270 | 1.220 | 1.240 | 1.156 | 948,300 |
| 2025-03-12 | 1.240 | 1.250 | 1.220 | 1.230 | 1.146 | 132,000 |
| 2025-03-11 | 1.300 | 1.300 | 1.240 | 1.240 | 1.156 | 526,400 |
| 2025-03-10 | 1.270 | 1.310 | 1.270 | 1.300 | 1.211 | 1,104,700 |
| 2025-03-07 | 1.330 | 1.330 | 1.260 | 1.270 | 1.183 | 519,800 |
| 2025-03-06 | 1.340 | 1.340 | 1.320 | 1.340 | 1.249 | 86,600 |
| 2025-03-05 | 1.290 | 1.340 | 1.290 | 1.330 | 1.239 | 629,100 |
| 2025-03-04 | 1.350 | 1.350 | 1.290 | 1.300 | 1.211 | 839,100 |
| 2025-03-03 | 1.360 | 1.370 | 1.340 | 1.350 | 1.258 | 521,700 |
| 2025-02-28 | 1.420 | 1.420 | 1.350 | 1.360 | 1.267 | 987,100 |
| 2025-02-27 | 1.410 | 1.420 | 1.400 | 1.420 | 1.323 | 294,400 |
| 2025-02-26 | 1.400 | 1.440 | 1.400 | 1.400 | 1.305 | 358,900 |
| 2025-02-25 | 1.380 | 1.390 | 1.380 | 1.390 | 1.295 | 157,600 |
| 2025-02-24 | 1.400 | 1.400 | 1.380 | 1.380 | 1.286 | 1,286,000 |
| 2025-02-21 | 1.390 | 1.440 | 1.390 | 1.400 | 1.305 | 1,712,200 |
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.