Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.905	0.910	0.900	0.900	0.825	85,500
2022-08-18	0.920	0.920	0.905	0.910	0.834	42,100
2022-08-17	0.920	0.920	0.910	0.920	0.843	133,800
2022-08-16	0.920	0.920	0.905	0.905	0.830	111,000
2022-08-15	0.905	0.920	0.905	0.920	0.843	18,500
2022-08-12	0.925	0.935	0.920	0.920	0.843	140,300
2022-08-11	0.925	0.930	0.920	0.920	0.843	178,700
2022-08-10	0.925	0.935	0.915	0.925	0.848	174,700
2022-08-09	0.905	0.930	0.905	0.925	0.848	135,400
2022-08-08	0.920	0.925	0.900	0.910	0.834	27,900
2022-08-05	0.925	0.930	0.910	0.925	0.848	218,400
2022-08-04	0.895	0.915	0.895	0.915	0.839	129,100
2022-08-03	0.895	0.895	0.880	0.895	0.820	123,500
2022-08-02	0.915	0.930	0.905	0.905	0.830	402,300
2022-08-01	0.900	0.925	0.900	0.915	0.839	583,300
2022-07-29	0.860	0.910	0.860	0.900	0.825	705,200
2022-07-28	0.840	0.850	0.840	0.850	0.779	228,000
2022-07-27	0.830	0.835	0.830	0.830	0.761	105,000
2022-07-26	0.830	0.835	0.820	0.835	0.765	118,700
2022-07-25	0.830	0.835	0.820	0.830	0.761	143,800
2022-07-22	0.795	0.805	0.790	0.805	0.738	126,000
2022-07-21	0.785	0.800	0.780	0.785	0.720	341,800
2022-07-20	0.780	0.795	0.780	0.785	0.720	146,700
2022-07-19	0.780	0.780	0.760	0.770	0.706	138,100
2022-07-18	0.770	0.780	0.770	0.780	0.715	46,900
2022-07-15	0.785	0.785	0.765	0.770	0.706	202,000
2022-07-14	0.810	0.810	0.785	0.785	0.720	167,000
2022-07-13	0.800	0.800	0.780	0.800	0.733	219,300
2022-07-12	0.820	0.820	0.790	0.805	0.738	381,200
2022-07-08	0.835	0.840	0.825	0.825	0.756	464,900
2022-07-07	0.870	0.870	0.825	0.835	0.765	541,000
2022-07-06	0.895	0.895	0.865	0.870	0.797	406,300
2022-07-05	0.915	0.915	0.890	0.895	0.820	57,700
2022-07-04	0.910	0.910	0.890	0.890	0.816	62,900
2022-07-01	0.910	0.915	0.885	0.905	0.830	318,900
2022-06-30	0.915	0.920	0.910	0.910	0.834	56,300
2022-06-29	0.925	0.925	0.905	0.915	0.839	225,200
2022-06-28	0.930	0.930	0.920	0.920	0.843	75,500
2022-06-27	0.915	0.930	0.915	0.920	0.843	157,800
2022-06-24	0.920	0.920	0.910	0.910	0.834	77,600
2022-06-23	0.930	0.935	0.910	0.910	0.834	410,200
2022-06-22	0.930	0.950	0.930	0.935	0.857	175,800
2022-06-21	0.925	0.930	0.925	0.930	0.852	317,000
2022-06-20	0.950	0.950	0.920	0.925	0.848	177,500
2022-06-17	0.955	0.955	0.950	0.955	0.875	60,600
2022-06-16	0.955	0.955	0.945	0.955	0.875	170,300
2022-06-15	0.955	0.965	0.950	0.950	0.871	255,500
2022-06-14	0.970	0.980	0.950	0.975	0.894	380,700
2022-06-13	0.985	1.010	0.970	0.990	0.907	1,114,700
2022-06-10	0.960	0.970	0.955	0.970	0.889	146,600
2022-06-09	0.970	0.970	0.955	0.960	0.880	151,400
2022-06-08	0.965	0.980	0.950	0.970	0.889	145,900
2022-06-07	0.980	0.980	0.970	0.975	0.894	90,400
2022-06-03	0.990	0.995	0.975	0.985	0.903	279,800
2022-06-02	0.965	0.980	0.960	0.980	0.898	121,400
2022-06-01	0.980	0.985	0.960	0.960	0.880	350,200
2022-05-31	0.990	0.990	0.980	0.990	0.907	64,100
2022-05-30	0.990	0.995	0.980	0.985	0.903	113,700
2022-05-27	0.985	0.995	0.975	0.990	0.907	233,200
2022-05-26	0.995	1.000	0.980	0.985	0.903	168,000

← NewerPage 18 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.