Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.850	1.860	1.840	1.840	1.820	18,200
2026-04-28	1.860	1.860	1.840	1.860	1.840	28,800
2026-04-27	1.860	1.860	1.850	1.860	1.840	19,800
2026-04-24	1.870	1.870	1.860	1.860	1.840	36,300
2026-04-23	1.880	1.890	1.860	1.860	1.840	37,700
2026-04-22	1.860	1.890	1.860	1.890	1.870	43,000
2026-04-21	1.860	1.870	1.860	1.870	1.850	44,400
2026-04-20	1.860	1.900	1.860	1.870	1.850	36,400
2026-04-17	1.880	1.880	1.870	1.870	1.850	7,400
2026-04-16	1.870	1.900	1.870	1.870	1.850	26,200
2026-04-15	1.900	1.900	1.880	1.880	1.860	8,900
2026-04-14	1.880	1.920	1.870	1.870	1.850	17,700
2026-04-13	1.890	1.890	1.850	1.850	1.830	12,900
2026-04-10	1.890	1.890	1.880	1.890	1.870	8,600
2026-04-09	1.900	1.910	1.890	1.910	1.889	16,900
2026-04-08	1.900	1.920	1.890	1.920	1.899	79,400
2026-04-07	1.860	1.890	1.860	1.870	1.850	22,000
2026-04-06	1.830	1.900	1.830	1.860	1.840	45,700
2026-04-03	1.850	1.850	1.830	1.840	1.820	45,800
2026-04-02	1.880	1.880	1.820	1.860	1.840	92,200
2026-04-01	1.890	1.890	1.870	1.870	1.850	60,300
2026-03-31	1.860	1.890	1.830	1.840	1.820	38,000
2026-03-30	1.880	1.880	1.830	1.870	1.850	99,500
2026-03-27	1.920	1.920	1.860	1.890	1.870	41,800
2026-03-26	1.890	1.890	1.850	1.880	1.860	80,700
2026-03-25	1.840	1.900	1.840	1.900	1.880	76,000
2026-03-24	1.870	1.870	1.820	1.830	1.810	266,600
2026-03-19	1.940	1.950	1.890	1.900	1.880	139,500
2026-03-18	1.970	1.970	1.950	1.970	1.949	90,800
2026-03-17	1.970	1.970	1.960	1.970	1.949	29,700
2026-03-16	2.000	2.010	1.970	1.970	1.949	68,900
2026-03-13	2.030	2.030	1.990	2.010	1.988	57,100
2026-03-12	2.020	2.050	2.010	2.050	2.028	102,200
2026-03-11	2.010	2.030	2.010	2.030	2.008	57,900
2026-03-10	1.970	2.030	1.970	2.000	1.978	68,800
2026-03-09	1.990	1.990	1.950	1.970	1.949	76,400
2026-03-06	1.980	2.030	1.950	1.990	1.969	111,900
2026-03-05	2.020	2.040	1.950	1.980	1.959	241,900
2026-03-04	2.030	2.050	2.010	2.030	2.008	154,000
2026-03-03	2.100	2.100	2.030	2.060	2.038	166,400
2026-03-02	2.110	2.140	2.080	2.110	2.087	671,000
2026-02-27	2.060	2.080	2.020	2.050	2.028	113,100
2026-02-26	2.070	2.070	2.040	2.060	2.038	110,600
2026-02-25	2.090	2.090	2.080	2.080	2.058	49,600
2026-02-24	2.100	2.100	2.070	2.100	2.077	140,900
2026-02-23	2.060	2.090	2.060	2.090	2.067	128,800
2026-02-20	2.070	2.080	2.050	2.050	2.028	67,400
2026-02-19	2.060	2.070	2.040	2.070	2.048	57,500
2026-02-16	2.030	2.040	2.030	2.040	2.018	14,800
2026-02-13	2.020	2.030	2.000	2.020	1.998	61,300
2026-02-12	2.050	2.060	2.030	2.040	2.018	194,300
2026-02-11	2.000	2.060	2.000	2.040	2.018	389,200
2026-02-10	1.900	1.970	1.900	1.940	1.919	104,500
2026-02-09	1.910	1.930	1.890	1.900	1.880	102,000
2026-02-06	1.870	1.900	1.850	1.900	1.880	228,300
2026-02-05	1.980	1.980	1.880	1.900	1.880	277,900
2026-02-04	1.980	2.000	1.960	1.970	1.949	152,000
2026-02-03	1.980	1.990	1.930	1.970	1.949	333,900
2026-01-30	2.060	2.060	2.000	2.010	1.988	546,200
2026-01-29	2.060	2.110	2.060	2.080	2.058	753,600

← NewerPage 3 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.