Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.760	1.770	1.760	1.770	1.770	4,500
2026-07-23	1.790	1.800	1.780	1.780	1.780	38,700
2026-07-22	1.790	1.790	1.780	1.780	1.780	34,000
2026-07-21	1.770	1.770	1.750	1.750	1.750	17,000
2026-07-20	1.790	1.790	1.760	1.760	1.760	43,300
2026-07-17	1.790	1.790	1.770	1.770	1.770	29,000
2026-07-16	1.780	1.780	1.780	1.780	1.780	41,600
2026-07-15	1.800	1.800	1.800	1.800	1.800	3,000
2026-07-14	1.800	1.800	1.790	1.790	1.790	17,800
2026-07-13	1.770	1.780	1.770	1.780	1.780	31,400
2026-07-10	1.780	1.800	1.780	1.800	1.800	16,200
2026-07-09	1.790	1.800	1.760	1.760	1.760	6,100
2026-07-08	1.770	1.800	1.770	1.800	1.800	13,300
2026-07-07	1.800	1.800	1.770	1.770	1.770	4,800
2026-07-06	1.810	1.810	1.800	1.800	1.800	5,100
2026-07-03	1.760	1.790	1.760	1.780	1.780	24,400
2026-07-02	1.750	1.760	1.720	1.760	1.760	18,000
2026-07-01	1.730	1.740	1.730	1.730	1.730	5,000
2026-06-30	1.760	1.760	1.730	1.730	1.730	26,900
2026-06-29	1.730	1.760	1.730	1.760	1.760	5,300
2026-06-26	1.740	1.740	1.730	1.730	1.730	22,100
2026-06-25	1.740	1.750	1.740	1.750	1.750	5,100
2026-06-24	1.750	1.750	1.740	1.740	1.740	18,400
2026-06-23	1.750	1.760	1.750	1.760	1.760	25,700
2026-06-22	1.760	1.760	1.750	1.760	1.760	24,400
2026-06-19	1.790	1.790	1.770	1.780	1.780	37,600
2026-06-18	1.810	1.820	1.810	1.810	1.810	40,300
2026-06-17	1.790	1.790	1.790	1.790	1.790	0
2026-06-16	1.790	1.810	1.790	1.790	1.790	62,400
2026-06-15	1.770	1.820	1.770	1.790	1.790	45,900
2026-06-12	1.800	1.800	1.750	1.780	1.780	134,300
2026-06-11	1.780	1.780	1.760	1.770	1.770	279,300
2026-06-10	1.800	1.800	1.780	1.780	1.780	7,300
2026-06-09	1.810	1.810	1.770	1.800	1.800	61,300
2026-06-08	1.810	1.810	1.760	1.760	1.760	95,900
2026-06-05	1.810	1.830	1.770	1.770	1.770	108,000
2026-06-04	1.840	1.840	1.800	1.820	1.820	62,200
2026-06-03	1.820	1.850	1.810	1.810	1.810	137,100
2026-06-02	1.840	1.840	1.840	1.840	1.840	0
2026-06-01	1.840	1.840	1.840	1.840	1.840	0
2026-05-29	1.880	1.880	1.840	1.840	1.840	34,000
2026-05-28	1.870	1.900	1.830	1.850	1.830	272,600
2026-05-26	1.870	1.880	1.830	1.840	1.820	163,100
2026-05-25	1.860	1.910	1.850	1.910	1.889	44,800
2026-05-22	1.830	1.870	1.830	1.870	1.850	5,400
2026-05-21	1.840	1.840	1.830	1.830	1.810	150,300
2026-05-20	1.890	1.890	1.840	1.840	1.820	8,800
2026-05-19	1.840	1.880	1.840	1.860	1.840	27,800
2026-05-18	1.870	1.870	1.860	1.860	1.840	24,100
2026-05-15	1.910	1.910	1.870	1.870	1.850	43,000
2026-05-14	1.910	1.910	1.890	1.890	1.870	42,900
2026-05-13	1.900	1.910	1.890	1.910	1.889	39,800
2026-05-12	1.870	1.910	1.870	1.900	1.880	62,100
2026-05-11	1.890	1.890	1.870	1.870	1.850	47,000
2026-05-08	1.880	1.890	1.870	1.880	1.860	50,200
2026-05-07	1.880	1.880	1.860	1.870	1.850	41,400
2026-05-06	1.850	1.860	1.830	1.850	1.830	35,400
2026-05-05	1.840	1.850	1.840	1.850	1.830	12,100
2026-05-04	1.850	1.850	1.840	1.840	1.820	53,900
2026-04-30	1.840	1.850	1.840	1.850	1.830	42,500

← NewerPage 2 of 21 · 1,225 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.