Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.910	0.910	0.880	0.895	0.820	211,900
2022-11-21	0.940	0.940	0.915	0.920	0.843	225,200
2022-11-17	0.950	0.950	0.940	0.945	0.866	22,300
2022-11-16	0.950	0.950	0.940	0.940	0.862	54,700
2022-11-15	0.945	0.955	0.945	0.945	0.866	241,900
2022-11-14	0.950	0.960	0.940	0.955	0.875	208,100
2022-11-11	0.955	0.960	0.945	0.950	0.871	280,900
2022-11-10	0.940	0.940	0.930	0.935	0.857	66,400
2022-11-09	0.920	0.955	0.915	0.945	0.866	334,400
2022-11-08	0.920	0.920	0.905	0.905	0.830	40,000
2022-11-07	0.905	0.920	0.905	0.910	0.834	69,700
2022-11-04	0.905	0.905	0.890	0.890	0.816	4,700
2022-11-03	0.900	0.900	0.890	0.890	0.816	19,000
2022-11-02	0.910	0.910	0.905	0.905	0.830	13,300
2022-11-01	0.890	0.905	0.885	0.905	0.830	29,900
2022-10-31	0.905	0.905	0.900	0.905	0.830	24,200
2022-10-28	0.905	0.920	0.900	0.915	0.839	99,400
2022-10-27	0.920	0.925	0.905	0.905	0.830	59,100
2022-10-26	0.885	0.910	0.885	0.900	0.825	33,700
2022-10-25	0.890	0.895	0.890	0.890	0.816	46,400
2022-10-21	0.880	0.880	0.880	0.880	0.807	21,300
2022-10-20	0.885	0.890	0.875	0.875	0.802	88,000
2022-10-19	0.880	0.890	0.880	0.890	0.816	28,800
2022-10-18	0.860	0.875	0.860	0.875	0.802	46,400
2022-10-17	0.865	0.870	0.855	0.855	0.784	42,200
2022-10-14	0.870	0.870	0.855	0.865	0.793	15,200
2022-10-12	0.860	0.880	0.860	0.880	0.807	12,700
2022-10-11	0.910	0.910	0.865	0.880	0.807	12,100
2022-10-06	0.920	0.920	0.895	0.910	0.834	65,800
2022-10-05	0.885	0.905	0.885	0.900	0.825	167,400
2022-10-04	0.870	0.875	0.850	0.875	0.802	57,900
2022-10-03	0.855	0.855	0.845	0.845	0.775	70,000
2022-09-30	0.855	0.860	0.845	0.855	0.784	116,000
2022-09-29	0.845	0.880	0.845	0.855	0.784	143,000
2022-09-28	0.865	0.865	0.845	0.845	0.775	249,600
2022-09-27	0.880	0.880	0.865	0.865	0.793	223,500
2022-09-26	0.900	0.900	0.880	0.880	0.807	265,500
2022-09-23	0.910	0.915	0.905	0.905	0.830	93,600
2022-09-22	0.910	0.915	0.910	0.915	0.839	121,400
2022-09-21	0.905	0.925	0.905	0.925	0.848	157,600
2022-09-20	0.910	0.910	0.905	0.910	0.834	11,800
2022-09-19	0.915	0.915	0.905	0.905	0.830	180,400
2022-09-15	0.920	0.930	0.915	0.920	0.843	181,500
2022-09-14	0.920	0.925	0.920	0.925	0.848	322,000
2022-09-13	0.930	0.935	0.925	0.925	0.848	214,100
2022-09-12	0.945	0.945	0.935	0.935	0.857	424,500
2022-09-09	0.945	0.960	0.940	0.940	0.862	150,300
2022-09-08	0.940	0.960	0.940	0.945	0.866	124,000
2022-09-07	0.960	0.960	0.930	0.935	0.857	144,400
2022-09-06	0.975	0.980	0.965	0.965	0.885	200,600
2022-09-05	0.970	0.975	0.965	0.975	0.894	38,200
2022-09-02	0.985	0.985	0.970	0.970	0.889	75,700
2022-09-01	0.965	1.000	0.960	0.985	0.903	367,900
2022-08-30	0.995	1.010	0.980	1.010	0.926	152,000
2022-08-29	0.995	1.000	0.950	0.970	0.889	588,000
2022-08-26	1.020	1.050	0.995	1.010	0.926	1,810,100
2022-08-25	0.965	0.990	0.950	0.975	0.894	648,200
2022-08-24	0.915	0.980	0.915	0.965	0.885	632,900
2022-08-23	0.910	0.915	0.900	0.915	0.839	71,100
2022-08-22	0.905	0.920	0.900	0.910	0.834	190,800

← NewerPage 17 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.