Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.750	2.070	1.750	2.030	1.921	4,538,100
2024-05-15	1.720	1.750	1.680	1.740	1.647	590,100
2024-05-14	1.690	1.740	1.660	1.720	1.628	731,500
2024-05-13	1.670	1.690	1.660	1.670	1.581	589,100
2024-05-10	1.640	1.680	1.640	1.680	1.590	1,374,600
2024-05-09	1.610	1.620	1.610	1.620	1.533	270,600
2024-05-08	1.630	1.650	1.600	1.600	1.514	413,600
2024-05-07	1.640	1.660	1.630	1.630	1.543	321,500
2024-05-06	1.650	1.680	1.610	1.640	1.552	524,300
2024-05-03	1.630	1.650	1.630	1.650	1.562	649,400
2024-05-02	1.620	1.650	1.620	1.650	1.562	596,300
2024-04-30	1.650	1.650	1.610	1.620	1.533	625,000
2024-04-29	1.660	1.690	1.620	1.660	1.571	857,700
2024-04-26	1.620	1.680	1.610	1.680	1.590	1,146,500
2024-04-25	1.620	1.630	1.600	1.620	1.533	316,900
2024-04-24	1.600	1.650	1.580	1.620	1.533	1,255,600
2024-04-23	1.610	1.620	1.570	1.590	1.505	1,334,800
2024-04-22	1.660	1.710	1.640	1.660	1.571	780,700
2024-04-19	1.680	1.790	1.630	1.670	1.581	4,932,900
2024-04-18	1.600	1.690	1.590	1.680	1.590	1,598,900
2024-04-17	1.600	1.630	1.590	1.600	1.514	717,500
2024-04-16	1.630	1.650	1.560	1.560	1.476	1,134,300
2024-04-15	1.700	1.700	1.600	1.600	1.514	2,210,900
2024-04-12	1.700	1.720	1.680	1.690	1.599	2,590,600
2024-04-09	1.690	1.720	1.640	1.670	1.581	3,000,400
2024-04-08	1.530	1.680	1.530	1.680	1.590	3,794,300
2024-04-05	1.490	1.530	1.480	1.520	1.439	1,140,900
2024-04-04	1.490	1.500	1.470	1.480	1.401	753,500
2024-04-03	1.490	1.510	1.470	1.480	1.401	1,396,800
2024-04-02	1.500	1.500	1.470	1.480	1.401	1,505,900
2024-04-01	1.520	1.530	1.490	1.490	1.410	1,823,400
2024-03-29	1.480	1.540	1.450	1.500	1.420	2,107,900
2024-03-27	1.400	1.420	1.390	1.420	1.344	384,400
2024-03-26	1.420	1.420	1.400	1.400	1.325	116,900
2024-03-25	1.420	1.440	1.410	1.420	1.344	200,400
2024-03-22	1.430	1.430	1.400	1.420	1.344	608,600
2024-03-21	1.460	1.470	1.420	1.420	1.344	958,900
2024-03-20	1.390	1.410	1.390	1.390	1.316	198,100
2024-03-19	1.370	1.380	1.350	1.380	1.306	438,800
2024-03-18	1.400	1.400	1.370	1.370	1.297	435,200
2024-03-15	1.410	1.410	1.370	1.410	1.334	231,000
2024-03-14	1.410	1.430	1.390	1.390	1.316	420,100
2024-03-13	1.390	1.410	1.370	1.400	1.325	664,000
2024-03-12	1.450	1.450	1.400	1.420	1.344	493,200
2024-03-11	1.370	1.470	1.370	1.450	1.372	3,102,000
2024-03-08	1.340	1.340	1.320	1.340	1.268	237,100
2024-03-07	1.330	1.330	1.310	1.330	1.259	766,200
2024-03-06	1.330	1.340	1.310	1.330	1.259	456,900
2024-03-05	1.340	1.360	1.320	1.320	1.249	679,900
2024-03-04	1.300	1.340	1.280	1.320	1.249	222,100
2024-03-01	1.350	1.350	1.280	1.290	1.221	248,700
2024-02-29	1.330	1.330	1.280	1.290	1.221	180,100
2024-02-28	1.290	1.390	1.250	1.280	1.211	1,208,500
2024-02-27	1.290	1.350	1.290	1.340	1.268	705,700
2024-02-26	1.270	1.290	1.260	1.290	1.221	148,900
2024-02-23	1.270	1.270	1.270	1.270	1.202	59,500
2024-02-22	1.260	1.270	1.250	1.270	1.202	202,800
2024-02-21	1.260	1.260	1.260	1.260	1.193	36,000
2024-02-20	1.260	1.260	1.250	1.260	1.193	58,400
2024-02-19	1.260	1.260	1.260	1.260	1.193	39,900

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.