Tomei Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.960 | 1.980 | 1.930 | 1.950 | 1.882 | 359,700 |
| 2024-08-13 | 1.990 | 2.000 | 1.950 | 1.960 | 1.891 | 494,300 |
| 2024-08-12 | 1.880 | 1.940 | 1.870 | 1.920 | 1.853 | 422,500 |
| 2024-08-09 | 1.860 | 1.890 | 1.840 | 1.870 | 1.805 | 485,100 |
| 2024-08-08 | 1.780 | 1.820 | 1.780 | 1.820 | 1.756 | 471,900 |
| 2024-08-07 | 1.850 | 1.850 | 1.780 | 1.810 | 1.747 | 928,500 |
| 2024-08-06 | 1.830 | 1.890 | 1.810 | 1.850 | 1.785 | 683,500 |
| 2024-08-05 | 1.950 | 1.990 | 1.820 | 1.830 | 1.766 | 1,607,700 |
| 2024-08-02 | 2.000 | 2.040 | 1.950 | 2.020 | 1.949 | 2,210,800 |
| 2024-08-01 | 2.020 | 2.060 | 1.980 | 2.010 | 1.940 | 1,242,200 |
| 2024-07-31 | 1.860 | 2.000 | 1.860 | 1.980 | 1.911 | 2,638,700 |
| 2024-07-30 | 1.870 | 1.880 | 1.830 | 1.830 | 1.766 | 335,700 |
| 2024-07-29 | 1.800 | 1.900 | 1.780 | 1.860 | 1.795 | 1,121,000 |
| 2024-07-26 | 1.780 | 1.790 | 1.760 | 1.770 | 1.708 | 314,100 |
| 2024-07-25 | 1.820 | 1.820 | 1.750 | 1.810 | 1.747 | 395,300 |
| 2024-07-24 | 1.800 | 1.840 | 1.800 | 1.830 | 1.766 | 320,700 |
| 2024-07-23 | 1.810 | 1.810 | 1.790 | 1.800 | 1.737 | 67,200 |
| 2024-07-22 | 1.790 | 1.820 | 1.780 | 1.810 | 1.747 | 306,500 |
| 2024-07-19 | 1.820 | 1.820 | 1.790 | 1.790 | 1.727 | 316,200 |
| 2024-07-18 | 1.840 | 1.860 | 1.820 | 1.850 | 1.785 | 382,200 |
| 2024-07-17 | 1.870 | 1.900 | 1.820 | 1.850 | 1.785 | 1,452,600 |
| 2024-07-16 | 1.770 | 1.810 | 1.770 | 1.810 | 1.747 | 759,100 |
| 2024-07-15 | 1.820 | 1.820 | 1.770 | 1.770 | 1.708 | 655,600 |
| 2024-07-12 | 1.880 | 1.880 | 1.810 | 1.830 | 1.766 | 451,000 |
| 2024-07-11 | 1.830 | 1.850 | 1.830 | 1.840 | 1.776 | 216,200 |
| 2024-07-10 | 1.800 | 1.820 | 1.770 | 1.820 | 1.756 | 215,000 |
| 2024-07-09 | 1.790 | 1.790 | 1.760 | 1.770 | 1.708 | 128,200 |
| 2024-07-05 | 1.770 | 1.790 | 1.760 | 1.790 | 1.727 | 146,400 |
| 2024-07-04 | 1.790 | 1.790 | 1.750 | 1.770 | 1.708 | 118,300 |
| 2024-07-03 | 1.730 | 1.780 | 1.720 | 1.780 | 1.718 | 153,800 |
| 2024-07-02 | 1.720 | 1.730 | 1.710 | 1.730 | 1.669 | 73,700 |
| 2024-07-01 | 1.720 | 1.740 | 1.710 | 1.720 | 1.660 | 113,400 |
| 2024-06-28 | 1.730 | 1.730 | 1.700 | 1.730 | 1.669 | 114,300 |
| 2024-06-27 | 1.730 | 1.730 | 1.690 | 1.700 | 1.640 | 308,900 |
| 2024-06-26 | 1.740 | 1.740 | 1.710 | 1.730 | 1.669 | 111,200 |
| 2024-06-25 | 1.750 | 1.760 | 1.740 | 1.740 | 1.679 | 216,900 |
| 2024-06-24 | 1.750 | 1.770 | 1.740 | 1.750 | 1.689 | 204,300 |
| 2024-06-21 | 1.820 | 1.830 | 1.780 | 1.800 | 1.737 | 205,000 |
| 2024-06-20 | 1.780 | 1.810 | 1.750 | 1.800 | 1.737 | 340,600 |
| 2024-06-19 | 1.800 | 1.810 | 1.750 | 1.750 | 1.689 | 592,600 |
| 2024-06-18 | 1.760 | 1.780 | 1.760 | 1.760 | 1.698 | 88,500 |
| 2024-06-14 | 1.750 | 1.770 | 1.750 | 1.760 | 1.698 | 226,600 |
| 2024-06-13 | 1.770 | 1.770 | 1.750 | 1.760 | 1.698 | 271,900 |
| 2024-06-12 | 1.810 | 1.810 | 1.760 | 1.770 | 1.708 | 442,900 |
| 2024-06-11 | 1.780 | 1.810 | 1.780 | 1.800 | 1.737 | 1,316,600 |
| 2024-06-10 | 1.790 | 1.800 | 1.750 | 1.770 | 1.708 | 1,643,300 |
| 2024-06-07 | 1.910 | 1.950 | 1.880 | 1.880 | 1.814 | 845,400 |
| 2024-06-06 | 1.840 | 1.900 | 1.840 | 1.880 | 1.814 | 737,300 |
| 2024-06-05 | 1.830 | 1.840 | 1.820 | 1.830 | 1.766 | 181,100 |
| 2024-06-04 | 1.860 | 1.870 | 1.820 | 1.840 | 1.776 | 269,800 |
| 2024-05-31 | 1.850 | 1.860 | 1.810 | 1.820 | 1.756 | 430,600 |
| 2024-05-30 | 1.850 | 1.860 | 1.830 | 1.850 | 1.785 | 259,700 |
| 2024-05-29 | 1.850 | 1.900 | 1.850 | 1.870 | 1.805 | 357,700 |
| 2024-05-28 | 1.930 | 1.940 | 1.850 | 1.850 | 1.785 | 493,200 |
| 2024-05-27 | 1.880 | 1.910 | 1.820 | 1.900 | 1.833 | 839,400 |
| 2024-05-24 | 1.880 | 1.920 | 1.870 | 1.900 | 1.833 | 519,600 |
| 2024-05-23 | 1.980 | 1.980 | 1.900 | 1.930 | 1.862 | 1,180,300 |
| 2024-05-21 | 2.110 | 2.110 | 1.980 | 2.000 | 1.930 | 1,299,900 |
| 2024-05-20 | 2.140 | 2.140 | 2.070 | 2.100 | 2.026 | 2,173,800 |
| 2024-05-17 | 2.090 | 2.160 | 2.030 | 2.080 | 1.969 | 4,378,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0200 MYR |
| 2025-05-27 | 0.0250 MYR |
| 2024-12-05 | 0.0150 MYR |
| 2024-05-20 | 0.0400 MYR |
| 2023-05-24 | 0.0400 MYR |
| 2022-05-24 | 0.0300 MYR |
| 2021-05-06 | 0.0200 MYR |
| 2019-05-15 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.