Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.230	1.240	1.210	1.230	1.164	368,600
2023-05-23	1.260	1.270	1.260	1.270	1.164	126,900
2023-05-22	1.250	1.280	1.250	1.280	1.173	367,300
2023-05-19	1.260	1.260	1.230	1.240	1.137	667,500
2023-05-18	1.260	1.280	1.240	1.270	1.164	390,900
2023-05-17	1.300	1.310	1.270	1.270	1.164	856,700
2023-05-16	1.330	1.350	1.310	1.320	1.210	376,800
2023-05-15	1.300	1.340	1.300	1.340	1.228	266,900
2023-05-12	1.310	1.330	1.310	1.320	1.210	193,900
2023-05-11	1.330	1.350	1.330	1.330	1.219	53,700
2023-05-10	1.360	1.360	1.320	1.330	1.219	222,900
2023-05-09	1.360	1.360	1.320	1.340	1.228	338,000
2023-05-08	1.340	1.350	1.320	1.350	1.237	186,100
2023-05-05	1.360	1.370	1.340	1.340	1.228	605,500
2023-05-03	1.340	1.360	1.310	1.320	1.210	430,400
2023-05-02	1.330	1.330	1.300	1.300	1.192	94,900
2023-04-28	1.320	1.330	1.310	1.330	1.219	158,700
2023-04-27	1.310	1.350	1.310	1.350	1.237	231,500
2023-04-26	1.290	1.340	1.280	1.340	1.228	183,100
2023-04-25	1.310	1.310	1.290	1.290	1.182	172,100
2023-04-20	1.300	1.320	1.290	1.310	1.201	293,500
2023-04-19	1.350	1.350	1.290	1.320	1.210	667,500
2023-04-18	1.330	1.350	1.320	1.350	1.237	295,800
2023-04-17	1.330	1.360	1.310	1.350	1.237	756,200
2023-04-14	1.390	1.400	1.340	1.350	1.237	1,060,400
2023-04-13	1.340	1.370	1.310	1.370	1.256	1,029,500
2023-04-12	1.340	1.390	1.310	1.310	1.201	2,041,400
2023-04-11	1.260	1.350	1.260	1.350	1.237	1,400,200
2023-04-10	1.300	1.300	1.260	1.290	1.182	740,100
2023-04-07	1.320	1.320	1.280	1.300	1.192	473,100
2023-04-06	1.280	1.330	1.260	1.330	1.219	1,142,000
2023-04-05	1.310	1.350	1.290	1.300	1.192	4,929,000
2023-04-04	1.230	1.260	1.210	1.250	1.146	1,742,200
2023-04-03	1.190	1.200	1.160	1.190	1.091	435,000
2023-03-31	1.190	1.240	1.190	1.210	1.109	761,900
2023-03-30	1.160	1.190	1.130	1.180	1.082	336,100
2023-03-29	1.190	1.190	1.160	1.160	1.063	158,800
2023-03-28	1.190	1.190	1.160	1.160	1.063	537,700
2023-03-27	1.200	1.210	1.180	1.200	1.100	484,400
2023-03-24	1.220	1.240	1.180	1.200	1.100	1,279,700
2023-03-23	1.230	1.250	1.200	1.200	1.100	1,676,800
2023-03-22	1.150	1.200	1.140	1.180	1.082	1,398,900
2023-03-21	1.190	1.280	1.160	1.170	1.072	4,861,500
2023-03-20	1.180	1.270	1.150	1.240	1.137	10,091,700
2023-03-17	1.110	1.150	1.110	1.120	1.027	372,100
2023-03-16	1.150	1.150	1.110	1.110	1.017	993,300
2023-03-15	1.140	1.140	1.100	1.110	1.017	341,000
2023-03-14	1.150	1.200	1.130	1.150	1.054	1,692,300
2023-03-13	1.080	1.150	1.080	1.120	1.027	1,671,900
2023-03-10	1.040	1.070	1.040	1.050	0.962	205,900
2023-03-09	1.080	1.080	1.070	1.070	0.981	38,300
2023-03-08	1.090	1.100	1.050	1.080	0.990	69,200
2023-03-07	1.090	1.110	1.090	1.090	0.999	186,700
2023-03-06	1.080	1.110	1.080	1.090	0.999	139,800
2023-03-03	1.070	1.080	1.050	1.080	0.990	92,500
2023-03-02	1.060	1.070	1.050	1.070	0.981	64,900
2023-03-01	1.030	1.060	1.030	1.060	0.972	144,400
2023-02-28	1.040	1.040	1.030	1.030	0.944	235,100
2023-02-27	1.040	1.060	1.030	1.050	0.962	132,100
2023-02-24	1.040	1.050	1.040	1.040	0.953	49,000

← NewerPage 15 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.