Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.250	1.260	1.230	1.240	1.174	310,300
2024-02-15	1.240	1.250	1.240	1.240	1.174	193,600
2024-02-14	1.260	1.260	1.250	1.250	1.183	45,600
2024-02-13	1.250	1.260	1.250	1.260	1.193	118,000
2024-02-09	1.250	1.260	1.250	1.250	1.183	33,700
2024-02-08	1.240	1.250	1.220	1.250	1.183	65,100
2024-02-07	1.240	1.250	1.230	1.230	1.164	183,600
2024-02-06	1.240	1.250	1.240	1.250	1.183	96,900
2024-02-05	1.260	1.260	1.240	1.250	1.183	187,500
2024-02-02	1.270	1.270	1.250	1.260	1.193	269,900
2024-01-31	1.270	1.270	1.250	1.260	1.193	139,300
2024-01-30	1.260	1.270	1.260	1.270	1.202	232,200
2024-01-29	1.260	1.270	1.250	1.260	1.193	284,100
2024-01-26	1.250	1.260	1.250	1.260	1.193	312,300
2024-01-24	1.250	1.270	1.240	1.250	1.183	87,000
2024-01-23	1.240	1.260	1.240	1.260	1.193	65,000
2024-01-22	1.260	1.260	1.240	1.240	1.174	153,000
2024-01-19	1.250	1.260	1.250	1.260	1.193	59,400
2024-01-18	1.260	1.260	1.230	1.240	1.174	199,900
2024-01-17	1.260	1.260	1.250	1.260	1.193	116,000
2024-01-16	1.260	1.280	1.250	1.270	1.202	166,000
2024-01-15	1.280	1.280	1.250	1.260	1.193	213,600
2024-01-12	1.230	1.270	1.230	1.270	1.202	239,600
2024-01-11	1.250	1.250	1.250	1.250	1.183	105,700
2024-01-10	1.250	1.260	1.250	1.260	1.193	168,800
2024-01-09	1.260	1.270	1.260	1.260	1.193	213,100
2024-01-08	1.270	1.270	1.250	1.250	1.183	280,400
2024-01-05	1.290	1.300	1.270	1.270	1.202	390,100
2024-01-04	1.240	1.280	1.240	1.280	1.211	287,800
2024-01-03	1.260	1.270	1.260	1.270	1.202	74,600
2024-01-02	1.250	1.280	1.240	1.260	1.193	227,200
2023-12-29	1.240	1.250	1.240	1.240	1.174	111,800
2023-12-28	1.240	1.270	1.230	1.250	1.183	655,000
2023-12-27	1.240	1.240	1.230	1.230	1.164	83,800
2023-12-26	1.230	1.230	1.220	1.230	1.164	39,700
2023-12-22	1.220	1.230	1.220	1.230	1.164	138,300
2023-12-21	1.210	1.210	1.200	1.210	1.145	90,700
2023-12-20	1.220	1.220	1.210	1.210	1.145	79,900
2023-12-19	1.220	1.220	1.200	1.200	1.136	95,400
2023-12-18	1.200	1.220	1.200	1.220	1.155	106,100
2023-12-15	1.230	1.230	1.220	1.220	1.155	76,600
2023-12-14	1.220	1.240	1.210	1.220	1.155	490,300
2023-12-13	1.220	1.220	1.190	1.200	1.136	101,500
2023-12-12	1.170	1.230	1.170	1.200	1.136	312,600
2023-12-11	1.200	1.200	1.180	1.190	1.126	290,900
2023-12-08	1.220	1.230	1.200	1.220	1.155	84,700
2023-12-07	1.220	1.220	1.200	1.210	1.145	189,400
2023-12-06	1.210	1.230	1.210	1.230	1.164	438,300
2023-12-05	1.230	1.240	1.220	1.240	1.174	163,900
2023-12-04	1.280	1.290	1.230	1.240	1.174	1,107,000
2023-12-01	1.220	1.220	1.220	1.220	1.155	76,900
2023-11-30	1.260	1.260	1.220	1.230	1.164	217,600
2023-11-29	1.240	1.260	1.230	1.250	1.183	795,700
2023-11-28	1.220	1.230	1.210	1.220	1.155	106,600
2023-11-27	1.210	1.220	1.200	1.220	1.155	162,400
2023-11-24	1.190	1.190	1.190	1.190	1.126	111,500
2023-11-23	1.200	1.200	1.190	1.200	1.136	104,500
2023-11-22	1.190	1.210	1.180	1.210	1.145	288,200
2023-11-21	1.180	1.200	1.180	1.190	1.126	340,100
2023-11-20	1.170	1.180	1.170	1.180	1.117	64,900

← NewerPage 12 of 21 · 1,226 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.