TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.690	2.730	2.680	2.700	2.700	224,900
2026-10-15	2.710	2.740	2.660	2.690	2.690	420,900
2026-10-14	2.680	2.760	2.650	2.750	2.750	703,700
2026-10-13	2.780	2.790	2.620	2.690	2.690	765,800
2026-10-12	2.790	2.790	2.700	2.780	2.780	698,700
2026-10-09	2.610	2.780	2.610	2.750	2.750	802,300
2026-10-08	2.760	2.760	2.600	2.610	2.610	1,367,900
2026-10-07	2.730	2.800	2.610	2.760	2.760	872,400
2026-10-06	2.660	2.770	2.600	2.730	2.694	2,609,000
2026-10-05	2.750	2.760	2.560	2.660	2.625	2,759,000
2026-10-02	2.880	2.880	2.730	2.750	2.714	1,171,800
2026-10-01	2.810	2.900	2.770	2.880	2.842	1,651,300
2026-09-30	2.920	2.920	2.810	2.830	2.793	976,500
2026-09-29	2.870	2.900	2.750	2.900	2.862	932,500
2026-09-28	2.980	2.980	2.870	2.880	2.842	1,136,500
2026-09-25	3.060	3.060	2.970	2.980	2.941	510,000
2026-09-24	3.080	3.100	3.040	3.060	3.020	386,000
2026-09-23	3.110	3.130	3.050	3.100	3.059	335,000
2026-09-22	3.080	3.130	3.040	3.100	3.059	908,400
2026-09-21	3.160	3.170	3.010	3.080	3.039	2,952,300
2026-09-18	3.100	3.150	3.090	3.140	3.099	2,091,000
2026-09-17	3.010	3.150	3.010	3.100	3.059	2,387,900
2026-09-16	3.020	3.020	3.020	3.020	2.980	0
2026-09-15	3.070	3.080	3.020	3.020	2.980	1,312,000
2026-09-14	2.940	3.070	2.940	3.070	3.030	2,294,300
2026-09-11	2.860	2.990	2.850	2.940	2.901	909,000
2026-09-10	2.910	2.940	2.850	2.880	2.842	1,039,200
2026-09-09	2.930	2.960	2.910	2.920	2.882	574,900
2026-09-08	2.920	2.950	2.870	2.950	2.911	852,300
2026-09-07	2.870	2.940	2.850	2.910	2.872	2,094,800
2026-09-04	2.860	2.910	2.830	2.870	2.832	526,700
2026-09-03	2.950	2.950	2.820	2.860	2.822	2,103,500
2026-09-02	2.990	3.000	2.880	2.900	2.862	1,690,600
2026-09-01	2.940	3.050	2.900	2.990	2.951	2,069,100
2026-08-31	2.940	2.940	2.940	2.940	2.901	0
2026-08-28	2.890	2.960	2.870	2.940	2.901	2,015,700
2026-08-27	2.880	2.890	2.800	2.860	2.822	793,100
2026-08-26	2.910	2.910	2.780	2.830	2.793	754,800
2026-08-25	2.840	2.840	2.840	2.840	2.803	0
2026-08-24	2.850	2.880	2.800	2.840	2.803	287,900
2026-08-21	2.890	2.930	2.840	2.850	2.812	616,400
2026-08-20	2.920	2.940	2.870	2.890	2.852	446,900
2026-08-19	2.780	2.920	2.780	2.920	2.882	2,187,200
2026-08-18	2.780	2.820	2.750	2.780	2.743	339,300
2026-08-17	2.810	2.820	2.730	2.770	2.734	950,700
2026-08-14	2.820	2.850	2.800	2.810	2.773	799,000
2026-08-13	2.790	2.840	2.750	2.830	2.793	3,154,000
2026-08-12	2.730	2.800	2.720	2.790	2.753	753,600
2026-08-11	2.750	2.790	2.730	2.770	2.734	777,900
2026-08-10	2.690	2.840	2.680	2.770	2.734	1,650,100
2026-08-07	2.660	2.700	2.640	2.690	2.655	471,000
2026-08-06	2.650	2.700	2.610	2.690	2.655	347,000
2026-08-05	2.670	2.700	2.650	2.650	2.615	448,200
2026-08-04	2.600	2.670	2.600	2.670	2.635	1,578,200
2026-08-03	2.560	2.630	2.500	2.600	2.566	1,253,900
2026-07-31	2.570	2.600	2.520	2.550	2.516	1,275,700
2026-07-30	2.570	2.580	2.510	2.550	2.516	195,700
2026-07-29	2.580	2.630	2.540	2.570	2.536	601,500
2026-07-28	2.540	2.620	2.450	2.580	2.546	1,713,000
2026-07-27	2.560	2.610	2.510	2.520	2.487	1,443,600

Page 1 of 2 · 65 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.