Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.090	1.100	1.010	1.020	0.908	2,103,500
2022-02-22	1.040	1.080	1.010	1.060	0.944	3,201,000
2022-02-21	1.070	1.070	0.990	1.000	0.890	1,142,400
2022-02-18	1.080	1.110	1.020	1.030	0.917	6,237,000
2022-02-17	0.955	1.040	0.940	1.030	0.917	3,893,200
2022-02-16	0.970	0.970	0.935	0.945	0.841	1,017,800
2022-02-15	0.980	1.040	0.975	0.975	0.868	3,842,000
2022-02-14	0.980	0.980	0.955	0.965	0.859	1,370,500
2022-02-11	0.930	0.935	0.925	0.935	0.832	128,400
2022-02-10	0.935	0.940	0.925	0.935	0.832	171,500
2022-02-09	0.925	0.940	0.925	0.925	0.823	232,100
2022-02-08	0.935	0.955	0.925	0.930	0.828	496,600
2022-02-07	0.940	0.940	0.920	0.935	0.832	286,100
2022-02-04	0.900	0.950	0.895	0.950	0.846	443,100
2022-02-03	0.890	0.900	0.885	0.900	0.801	140,100
2022-01-31	0.895	0.895	0.885	0.895	0.797	97,100
2022-01-28	0.900	0.900	0.890	0.895	0.797	68,100
2022-01-27	0.900	0.905	0.890	0.900	0.801	222,700
2022-01-26	0.910	0.930	0.905	0.905	0.806	190,300
2022-01-25	0.920	0.920	0.900	0.905	0.806	277,300
2022-01-24	0.900	0.905	0.900	0.905	0.806	125,300
2022-01-21	0.905	0.915	0.900	0.900	0.801	79,600
2022-01-20	0.910	0.925	0.905	0.915	0.815	386,000
2022-01-19	0.900	0.900	0.895	0.895	0.797	125,700
2022-01-17	0.915	0.915	0.900	0.905	0.806	124,300
2022-01-14	0.915	0.920	0.910	0.920	0.819	226,500
2022-01-13	0.910	0.925	0.905	0.915	0.815	182,100
2022-01-12	0.905	0.910	0.900	0.905	0.806	106,800
2022-01-11	0.900	0.910	0.895	0.895	0.797	183,800
2022-01-10	0.905	0.905	0.900	0.900	0.801	74,500
2022-01-07	0.905	0.905	0.900	0.905	0.806	142,600
2022-01-06	0.920	0.920	0.900	0.905	0.806	196,000
2022-01-05	0.930	0.930	0.915	0.920	0.819	125,700
2022-01-04	0.920	0.930	0.910	0.925	0.823	201,100
2022-01-03	0.915	0.925	0.915	0.920	0.819	136,800
2021-12-31	0.920	0.920	0.910	0.915	0.815	121,200
2021-12-30	0.910	0.915	0.895	0.895	0.797	224,200
2021-12-29	0.920	0.930	0.910	0.910	0.810	216,700
2021-12-28	0.900	0.935	0.900	0.930	0.828	353,100
2021-12-27	0.905	0.905	0.895	0.900	0.801	165,200
2021-12-24	0.905	0.910	0.900	0.900	0.801	66,100
2021-12-23	0.885	0.910	0.885	0.900	0.801	138,600
2021-12-22	0.885	0.885	0.870	0.875	0.779	287,600
2021-12-21	0.900	0.900	0.870	0.890	0.792	105,300
2021-12-20	0.920	0.925	0.900	0.900	0.801	323,800
2021-12-17	0.920	0.930	0.900	0.930	0.828	659,200
2021-12-16	0.870	0.885	0.865	0.885	0.788	132,700
2021-12-15	0.860	0.865	0.855	0.860	0.766	374,600
2021-12-14	0.875	0.875	0.865	0.870	0.774	104,900
2021-12-13	0.875	0.885	0.875	0.885	0.788	38,400
2021-12-10	0.875	0.905	0.860	0.870	0.774	372,500
2021-12-09	0.890	0.890	0.890	0.890	0.792	100,400
2021-12-08	0.875	0.895	0.875	0.890	0.792	191,600
2021-12-07	0.870	0.880	0.850	0.880	0.783	261,300
2021-12-06	0.905	0.905	0.870	0.870	0.774	730,900
2021-12-02	0.905	0.905	0.900	0.905	0.806	364,100
2021-12-01	0.905	0.915	0.905	0.905	0.806	385,000
2021-11-30	0.910	0.920	0.910	0.915	0.815	427,800
2021-11-29	0.925	0.925	0.910	0.920	0.819	317,600
2021-11-26	0.915	0.930	0.900	0.930	0.828	677,300

← NewerPage 20 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.