Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.040	1.040	1.030	1.040	0.953	142,400
2023-02-22	1.030	1.050	1.030	1.040	0.953	30,900
2023-02-21	1.040	1.040	1.020	1.020	0.935	187,700
2023-02-20	1.060	1.060	1.030	1.040	0.953	39,000
2023-02-17	1.050	1.050	1.020	1.030	0.944	169,000
2023-02-16	1.050	1.060	1.040	1.050	0.962	109,100
2023-02-15	1.050	1.060	1.040	1.040	0.953	57,100
2023-02-14	1.030	1.060	1.020	1.050	0.962	122,100
2023-02-13	1.070	1.080	1.040	1.060	0.972	130,000
2023-02-10	1.070	1.080	1.050	1.070	0.981	218,400
2023-02-09	1.070	1.070	1.060	1.070	0.981	46,000
2023-02-08	1.060	1.080	1.050	1.080	0.990	287,700
2023-02-07	1.080	1.090	1.040	1.070	0.981	429,100
2023-02-03	1.110	1.110	1.080	1.100	1.008	143,700
2023-02-02	1.110	1.130	1.110	1.110	1.017	311,800
2023-01-31	1.110	1.110	1.070	1.070	0.981	413,200
2023-01-30	1.140	1.140	1.110	1.110	1.017	83,400
2023-01-27	1.120	1.130	1.120	1.130	1.036	227,400
2023-01-26	1.150	1.150	1.140	1.140	1.045	263,200
2023-01-25	1.130	1.150	1.120	1.130	1.036	252,100
2023-01-20	1.130	1.130	1.110	1.130	1.036	240,300
2023-01-19	1.090	1.110	1.080	1.090	0.999	420,700
2023-01-18	1.110	1.130	1.100	1.110	1.017	309,700
2023-01-17	1.120	1.140	1.120	1.120	1.027	226,100
2023-01-16	1.170	1.170	1.130	1.130	1.036	1,363,100
2023-01-13	1.160	1.180	1.140	1.150	1.054	854,600
2023-01-12	1.150	1.160	1.130	1.140	1.045	435,200
2023-01-11	1.150	1.160	1.110	1.160	1.063	900,000
2023-01-10	1.140	1.140	1.100	1.140	1.045	383,900
2023-01-09	1.130	1.170	1.120	1.140	1.045	1,552,100
2023-01-06	1.070	1.090	1.060	1.080	0.990	672,400
2023-01-05	1.130	1.140	1.080	1.090	0.999	1,706,000
2023-01-04	1.040	1.140	1.040	1.120	1.027	2,207,600
2023-01-03	1.020	1.060	1.010	1.060	0.972	3,124,700
2022-12-30	0.990	1.000	0.985	1.000	0.917	168,700
2022-12-29	0.995	0.995	0.980	0.985	0.903	102,700
2022-12-28	0.990	0.995	0.980	0.995	0.912	91,700
2022-12-27	0.985	0.995	0.985	0.990	0.907	128,700
2022-12-23	0.970	0.985	0.970	0.980	0.898	93,200
2022-12-22	0.995	0.995	0.985	0.985	0.903	100,600
2022-12-21	0.990	1.000	0.990	0.995	0.912	318,900
2022-12-20	0.980	0.980	0.970	0.970	0.889	13,000
2022-12-19	0.975	0.980	0.970	0.975	0.894	40,100
2022-12-16	0.945	0.980	0.945	0.980	0.898	134,600
2022-12-15	0.980	0.980	0.965	0.965	0.885	96,100
2022-12-14	0.985	1.000	0.970	0.980	0.898	283,100
2022-12-13	0.970	0.980	0.970	0.970	0.889	68,900
2022-12-12	0.975	0.980	0.970	0.970	0.889	155,800
2022-12-09	0.965	0.985	0.960	0.980	0.898	172,700
2022-12-08	1.000	1.000	0.970	0.970	0.889	148,400
2022-12-07	0.980	0.995	0.970	0.970	0.889	142,800
2022-12-06	0.990	0.990	0.975	0.985	0.903	233,200
2022-12-05	0.990	1.020	0.985	1.010	0.926	471,400
2022-12-02	0.980	1.030	0.980	0.990	0.907	741,800
2022-12-01	0.960	0.975	0.955	0.960	0.880	494,600
2022-11-30	0.960	0.960	0.950	0.955	0.875	122,300
2022-11-29	0.955	0.955	0.945	0.945	0.866	290,400
2022-11-25	0.950	0.965	0.935	0.950	0.871	334,100
2022-11-24	0.930	0.960	0.930	0.950	0.871	819,900
2022-11-23	0.890	0.920	0.885	0.910	0.834	60,800

← NewerPage 16 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.