Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.070	1.080	1.070	1.070	1.013	93,500
2023-08-18	1.070	1.090	1.060	1.070	1.013	479,200
2023-08-17	1.080	1.090	1.080	1.080	1.022	83,300
2023-08-16	1.090	1.100	1.090	1.090	1.032	118,400
2023-08-15	1.090	1.100	1.080	1.090	1.032	87,300
2023-08-14	1.080	1.100	1.080	1.100	1.041	71,300
2023-08-11	1.090	1.090	1.080	1.090	1.032	125,400
2023-08-10	1.090	1.090	1.080	1.090	1.032	227,100
2023-08-09	1.090	1.090	1.080	1.090	1.032	21,600
2023-08-08	1.090	1.090	1.080	1.090	1.032	143,000
2023-08-07	1.100	1.110	1.080	1.080	1.022	87,100
2023-08-04	1.100	1.110	1.100	1.100	1.041	92,600
2023-08-03	1.100	1.100	1.100	1.100	1.041	106,500
2023-08-02	1.110	1.130	1.110	1.130	1.069	345,200
2023-08-01	1.130	1.150	1.120	1.120	1.060	267,000
2023-07-31	1.120	1.130	1.110	1.120	1.060	280,100
2023-07-28	1.100	1.110	1.080	1.100	1.041	496,500
2023-07-27	1.080	1.140	1.080	1.140	1.079	923,400
2023-07-26	1.070	1.100	1.070	1.100	1.041	127,500
2023-07-25	1.070	1.090	1.060	1.080	1.022	88,100
2023-07-24	1.070	1.080	1.070	1.080	1.022	125,800
2023-07-21	1.090	1.090	1.070	1.070	1.013	162,800
2023-07-20	1.060	1.110	1.060	1.110	1.051	853,200
2023-07-18	1.040	1.050	1.040	1.050	0.994	125,500
2023-07-17	1.050	1.050	1.030	1.050	0.994	241,600
2023-07-14	1.050	1.060	1.040	1.050	0.994	253,000
2023-07-13	1.070	1.070	1.030	1.050	0.994	682,700
2023-07-12	1.060	1.060	1.010	1.030	0.975	518,100
2023-07-11	1.030	1.050	1.020	1.050	0.994	410,700
2023-07-10	1.030	1.030	1.020	1.020	0.965	129,200
2023-07-07	1.050	1.050	1.020	1.030	0.975	43,000
2023-07-06	1.040	1.040	1.020	1.040	0.984	490,400
2023-07-05	1.040	1.050	1.030	1.050	0.994	212,200
2023-07-04	1.030	1.040	1.020	1.040	0.984	41,200
2023-07-03	1.040	1.040	1.010	1.030	0.975	332,300
2023-06-30	1.050	1.080	1.030	1.040	0.984	201,100
2023-06-28	1.070	1.080	1.040	1.050	0.994	212,200
2023-06-27	1.060	1.070	1.060	1.060	1.003	102,000
2023-06-26	1.060	1.070	1.050	1.060	1.003	103,600
2023-06-23	1.050	1.060	1.050	1.060	1.003	190,700
2023-06-22	1.070	1.070	1.070	1.070	1.013	36,700
2023-06-21	1.060	1.080	1.060	1.080	1.022	133,100
2023-06-20	1.070	1.070	1.070	1.070	1.013	27,700
2023-06-19	1.080	1.090	1.070	1.080	1.022	173,100
2023-06-16	1.080	1.090	1.060	1.080	1.022	250,800
2023-06-15	1.080	1.090	1.060	1.080	1.022	320,100
2023-06-14	1.090	1.110	1.080	1.080	1.022	258,100
2023-06-13	1.110	1.110	1.080	1.110	1.051	107,900
2023-06-12	1.100	1.110	1.090	1.090	1.032	151,300
2023-06-09	1.100	1.110	1.090	1.090	1.032	74,000
2023-06-08	1.080	1.100	1.070	1.100	1.041	298,000
2023-06-07	1.110	1.110	1.070	1.080	1.022	336,200
2023-06-06	1.100	1.120	1.090	1.090	1.032	220,500
2023-06-02	1.120	1.140	1.100	1.130	1.069	373,200
2023-06-01	1.090	1.120	1.080	1.100	1.041	351,700
2023-05-31	1.120	1.130	1.080	1.080	1.022	499,800
2023-05-30	1.100	1.100	1.060	1.100	1.041	875,500
2023-05-29	1.170	1.180	1.100	1.100	1.041	723,000
2023-05-26	1.200	1.200	1.180	1.180	1.117	336,000
2023-05-25	1.210	1.210	1.200	1.200	1.136	195,100

← NewerPage 14 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.