Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.010	1.010	0.990	1.000	0.917	241,900
2022-05-24	1.020	1.020	0.990	1.000	0.917	355,100
2022-05-23	1.050	1.050	1.020	1.040	0.926	408,200
2022-05-20	1.040	1.050	1.020	1.040	0.926	464,700
2022-05-19	1.000	1.020	0.995	1.000	0.890	305,300
2022-05-18	1.020	1.020	1.000	1.010	0.899	240,400
2022-05-17	0.990	1.020	0.990	1.020	0.908	417,600
2022-05-13	0.990	0.995	0.975	0.990	0.881	457,700
2022-05-12	1.030	1.030	0.990	0.995	0.886	815,700
2022-05-11	1.030	1.050	1.020	1.030	0.917	460,500
2022-05-10	1.060	1.060	1.040	1.040	0.926	183,400
2022-05-09	1.100	1.100	1.050	1.060	0.944	262,000
2022-05-06	1.080	1.110	1.070	1.080	0.961	367,300
2022-05-05	1.100	1.110	1.090	1.100	0.979	540,800
2022-04-29	1.070	1.110	1.060	1.100	0.979	301,200
2022-04-28	1.060	1.100	1.060	1.070	0.953	271,100
2022-04-27	1.050	1.070	1.050	1.060	0.944	244,200
2022-04-26	1.040	1.070	1.040	1.060	0.944	395,700
2022-04-25	1.070	1.070	1.040	1.050	0.935	980,800
2022-04-22	1.100	1.100	1.080	1.090	0.970	433,000
2022-04-21	1.100	1.110	1.090	1.100	0.979	398,300
2022-04-20	1.090	1.110	1.080	1.100	0.979	1,042,400
2022-04-18	1.120	1.150	1.070	1.150	1.024	1,642,800
2022-04-15	1.110	1.120	1.070	1.090	0.970	1,667,700
2022-04-14	1.150	1.160	1.120	1.130	1.006	952,600
2022-04-13	1.140	1.160	1.120	1.140	1.015	1,910,900
2022-04-12	1.150	1.160	1.120	1.120	0.997	1,867,000
2022-04-11	1.090	1.140	1.090	1.140	1.015	2,109,400
2022-04-08	1.060	1.110	1.060	1.080	0.961	1,008,700
2022-04-07	1.050	1.060	1.040	1.060	0.944	429,000
2022-04-06	1.040	1.060	1.040	1.050	0.935	660,800
2022-04-05	1.040	1.070	1.040	1.060	0.944	648,600
2022-04-04	1.000	1.040	0.990	1.040	0.926	599,800
2022-04-01	1.020	1.040	1.010	1.020	0.908	445,900
2022-03-31	1.000	1.030	0.995	1.030	0.917	315,800
2022-03-30	0.990	1.010	0.985	1.000	0.890	398,900
2022-03-29	0.985	1.000	0.980	0.995	0.886	340,100
2022-03-28	1.030	1.040	0.985	0.995	0.886	713,600
2022-03-25	1.050	1.070	1.020	1.030	0.917	1,357,700
2022-03-24	1.010	1.040	1.010	1.020	0.908	766,300
2022-03-23	0.975	0.990	0.965	0.990	0.881	340,900
2022-03-22	0.970	1.010	0.965	0.975	0.868	1,108,400
2022-03-21	0.970	0.980	0.960	0.970	0.863	462,900
2022-03-18	0.985	0.990	0.970	0.980	0.872	556,100
2022-03-17	0.955	0.985	0.940	0.980	0.872	1,966,500
2022-03-16	0.930	0.955	0.925	0.955	0.850	552,500
2022-03-15	0.970	0.970	0.920	0.930	0.828	2,032,100
2022-03-14	1.040	1.040	0.970	0.990	0.881	3,078,500
2022-03-11	1.080	1.110	1.050	1.060	0.944	1,675,500
2022-03-10	1.070	1.120	1.060	1.080	0.961	4,291,100
2022-03-09	1.240	1.260	1.180	1.200	1.068	3,566,800
2022-03-08	1.170	1.280	1.130	1.180	1.050	8,874,500
2022-03-07	1.150	1.220	1.140	1.200	1.068	8,666,000
2022-03-04	1.120	1.120	1.070	1.090	0.970	1,049,700
2022-03-03	1.080	1.090	1.050	1.090	0.970	1,010,900
2022-03-02	1.090	1.120	1.060	1.080	0.961	3,540,200
2022-03-01	1.020	1.070	1.010	1.060	0.944	1,340,800
2022-02-28	1.090	1.090	1.000	1.050	0.935	2,634,100
2022-02-25	1.050	1.100	1.040	1.060	0.944	3,066,300
2022-02-24	1.050	1.210	1.040	1.130	1.006	17,153,400

← NewerPage 19 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.