TMK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.410 | 1.440 | 1.390 | 1.390 | 1.295 | 1,099,600 |
| 2025-02-19 | 1.410 | 1.440 | 1.410 | 1.410 | 1.314 | 469,000 |
| 2025-02-18 | 1.500 | 1.520 | 1.400 | 1.420 | 1.323 | 4,996,100 |
| 2025-02-17 | 1.590 | 1.590 | 1.480 | 1.490 | 1.389 | 2,013,700 |
| 2025-02-14 | 1.660 | 1.660 | 1.550 | 1.600 | 1.491 | 947,100 |
| 2025-02-13 | 1.680 | 1.680 | 1.660 | 1.660 | 1.547 | 244,700 |
| 2025-02-12 | 1.700 | 1.720 | 1.670 | 1.680 | 1.566 | 713,600 |
| 2025-02-10 | 1.700 | 1.730 | 1.700 | 1.730 | 1.612 | 120,600 |
| 2025-02-07 | 1.700 | 1.720 | 1.700 | 1.720 | 1.603 | 83,600 |
| 2025-02-06 | 1.720 | 1.720 | 1.700 | 1.700 | 1.584 | 823,800 |
| 2025-02-05 | 1.740 | 1.740 | 1.700 | 1.720 | 1.603 | 228,200 |
| 2025-02-04 | 1.740 | 1.750 | 1.710 | 1.720 | 1.603 | 226,800 |
| 2025-02-03 | 1.700 | 1.760 | 1.700 | 1.750 | 1.631 | 116,200 |
| 2025-01-31 | 1.770 | 1.780 | 1.700 | 1.740 | 1.621 | 153,300 |
| 2025-01-28 | 1.730 | 1.760 | 1.720 | 1.760 | 1.640 | 59,900 |
| 2025-01-27 | 1.760 | 1.760 | 1.730 | 1.730 | 1.612 | 319,200 |
| 2025-01-24 | 1.780 | 1.780 | 1.760 | 1.770 | 1.649 | 251,100 |
| 2025-01-23 | 1.780 | 1.800 | 1.780 | 1.780 | 1.659 | 114,500 |
| 2025-01-22 | 1.790 | 1.800 | 1.770 | 1.800 | 1.677 | 233,600 |
| 2025-01-21 | 1.790 | 1.810 | 1.770 | 1.790 | 1.668 | 852,800 |
| 2025-01-20 | 1.800 | 1.800 | 1.790 | 1.790 | 1.668 | 146,900 |
| 2025-01-17 | 1.810 | 1.820 | 1.780 | 1.800 | 1.677 | 1,099,300 |
| 2025-01-16 | 1.820 | 1.840 | 1.790 | 1.820 | 1.696 | 304,700 |
| 2025-01-15 | 1.830 | 1.850 | 1.800 | 1.820 | 1.696 | 222,500 |
| 2025-01-14 | 1.820 | 1.850 | 1.820 | 1.830 | 1.705 | 145,200 |
| 2025-01-13 | 1.860 | 1.860 | 1.820 | 1.820 | 1.696 | 377,700 |
| 2025-01-10 | 1.880 | 1.880 | 1.850 | 1.870 | 1.743 | 236,500 |
| 2025-01-09 | 1.880 | 1.880 | 1.850 | 1.850 | 1.724 | 493,000 |
| 2025-01-08 | 1.920 | 1.920 | 1.880 | 1.900 | 1.771 | 441,400 |
| 2025-01-07 | 1.890 | 1.930 | 1.860 | 1.920 | 1.789 | 1,453,100 |
| 2025-01-06 | 1.900 | 1.910 | 1.870 | 1.880 | 1.752 | 629,900 |
| 2025-01-03 | 1.900 | 1.920 | 1.900 | 1.900 | 1.771 | 260,000 |
| 2025-01-02 | 1.860 | 1.920 | 1.860 | 1.900 | 1.771 | 2,563,500 |
| 2024-12-31 | 1.850 | 1.880 | 1.850 | 1.870 | 1.743 | 1,198,700 |
| 2024-12-30 | 1.820 | 1.860 | 1.820 | 1.860 | 1.733 | 1,661,100 |
| 2024-12-27 | 1.840 | 1.850 | 1.820 | 1.830 | 1.705 | 555,100 |
| 2024-12-26 | 1.820 | 1.860 | 1.810 | 1.850 | 1.724 | 1,495,100 |
| 2024-12-24 | 1.800 | 1.830 | 1.790 | 1.820 | 1.696 | 2,108,300 |
| 2024-12-23 | 1.850 | 1.850 | 1.800 | 1.810 | 1.687 | 2,168,800 |
| 2024-12-20 | 1.880 | 1.880 | 1.820 | 1.830 | 1.705 | 1,489,600 |
| 2024-12-19 | 1.850 | 1.890 | 1.840 | 1.880 | 1.752 | 1,519,800 |
| 2024-12-18 | 1.800 | 1.900 | 1.800 | 1.900 | 1.771 | 4,512,600 |
| 2024-12-17 | 1.830 | 1.850 | 1.800 | 1.810 | 1.687 | 4,864,100 |
| 2024-12-16 | 1.900 | 1.900 | 1.820 | 1.840 | 1.715 | 3,352,000 |
| 2024-12-13 | 1.920 | 1.950 | 1.870 | 1.900 | 1.771 | 3,587,800 |
| 2024-12-12 | 1.970 | 2.030 | 1.890 | 1.920 | 1.789 | 47,490,500 |
← NewerPage 8 of 8 · 466 trading days
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.