Tomei Consolidated Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.930	0.930	0.910	0.915	0.815	628,000
2021-11-24	0.925	0.935	0.905	0.930	0.828	423,800
2021-11-23	0.905	0.925	0.905	0.920	0.819	967,300
2021-11-22	0.955	0.960	0.920	0.930	0.828	1,337,000
2021-11-19	0.960	0.975	0.955	0.965	0.859	563,100
2021-11-18	0.990	1.000	0.955	0.975	0.868	2,039,700
2021-11-17	1.040	1.050	0.990	1.000	0.890	3,053,300
2021-11-16	1.080	1.100	1.060	1.060	0.944	1,204,900
2021-11-15	1.130	1.170	1.050	1.080	0.961	7,997,100
2021-11-12	1.050	1.130	1.020	1.130	1.006	7,244,900
2021-11-11	0.980	1.080	0.975	1.040	0.926	6,349,900
2021-11-10	0.970	0.970	0.945	0.955	0.850	292,500
2021-11-09	0.985	0.990	0.950	0.960	0.855	645,900
2021-11-08	0.970	0.995	0.960	0.970	0.863	1,563,900
2021-11-05	0.940	0.970	0.940	0.960	0.855	211,000
2021-11-03	0.945	0.955	0.940	0.950	0.846	137,500
2021-11-02	0.955	0.965	0.945	0.950	0.846	205,200
2021-11-01	0.945	0.960	0.945	0.950	0.846	149,400
2021-10-29	0.975	0.975	0.955	0.955	0.850	323,500
2021-10-28	0.965	0.980	0.955	0.975	0.868	938,300
2021-10-27	0.980	0.980	0.950	0.955	0.850	781,900
2021-10-26	0.980	1.010	0.975	0.995	0.886	3,317,200
2021-10-25	0.950	0.975	0.940	0.970	0.863	1,978,700
2021-10-22	0.935	0.950	0.930	0.945	0.841	870,200
2021-10-21	0.950	0.955	0.930	0.935	0.832	462,500
2021-10-20	0.930	0.950	0.925	0.950	0.846	942,100

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.