Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.030	2.060	2.030	2.050	2.028	170,100
2026-01-27	2.050	2.060	2.020	2.030	2.008	204,400
2026-01-26	2.070	2.080	2.050	2.050	2.028	172,000
2026-01-23	2.060	2.070	2.040	2.040	2.018	210,400
2026-01-22	2.030	2.040	2.010	2.040	2.018	156,100
2026-01-21	2.040	2.070	2.030	2.050	2.028	164,800
2026-01-20	2.040	2.040	2.010	2.030	2.008	58,400
2026-01-19	2.010	2.050	2.010	2.040	2.018	166,900
2026-01-16	2.000	2.030	1.990	1.990	1.969	94,000
2026-01-15	2.050	2.050	1.990	2.050	2.028	146,000
2026-01-14	2.010	2.060	2.010	2.050	2.028	188,000
2026-01-13	2.020	2.040	2.010	2.010	1.988	132,700
2026-01-12	1.980	2.000	1.970	2.000	1.978	262,000
2026-01-09	1.930	1.950	1.930	1.950	1.929	55,000
2026-01-08	1.930	1.930	1.930	1.930	1.909	62,000
2026-01-07	1.970	1.970	1.930	1.930	1.909	45,900
2026-01-06	1.940	1.970	1.940	1.960	1.939	224,500
2026-01-05	1.870	1.940	1.870	1.940	1.919	102,800
2026-01-02	1.890	1.900	1.870	1.870	1.850	175,700
2025-12-31	1.900	1.900	1.870	1.890	1.870	159,700
2025-12-30	1.890	1.910	1.850	1.900	1.880	176,100
2025-12-29	1.940	1.950	1.890	1.910	1.889	191,300
2025-12-26	1.950	1.960	1.940	1.940	1.919	139,700
2025-12-24	1.950	1.980	1.940	1.940	1.919	98,900
2025-12-23	1.950	1.990	1.940	1.940	1.919	192,800
2025-12-22	1.910	1.950	1.910	1.940	1.919	301,500
2025-12-19	1.870	1.900	1.850	1.850	1.830	120,000
2025-12-18	1.880	1.920	1.860	1.870	1.850	104,600
2025-12-17	1.880	1.900	1.880	1.890	1.870	22,600
2025-12-16	1.950	1.950	1.880	1.880	1.860	167,000
2025-12-15	1.930	1.950	1.920	1.940	1.919	227,900
2025-12-12	1.920	1.940	1.900	1.930	1.909	132,400
2025-12-11	1.880	1.930	1.880	1.910	1.889	230,600
2025-12-10	1.880	1.910	1.880	1.880	1.860	16,800
2025-12-09	1.940	1.950	1.880	1.880	1.860	198,300
2025-12-08	1.860	1.950	1.860	1.930	1.909	436,200
2025-12-05	1.830	1.880	1.820	1.880	1.860	108,700
2025-12-04	1.820	1.840	1.820	1.840	1.820	163,500
2025-12-03	1.800	1.820	1.800	1.800	1.781	116,200
2025-12-02	1.800	1.820	1.790	1.800	1.781	369,200
2025-12-01	1.790	1.820	1.790	1.810	1.790	296,900
2025-11-28	1.800	1.810	1.790	1.790	1.771	320,800
2025-11-27	1.760	1.800	1.760	1.780	1.761	333,400
2025-11-26	1.740	1.750	1.730	1.740	1.721	161,100
2025-11-25	1.760	1.760	1.740	1.740	1.721	96,900
2025-11-24	1.740	1.750	1.730	1.730	1.711	270,800
2025-11-21	1.780	1.810	1.740	1.740	1.721	292,000
2025-11-20	1.750	1.770	1.740	1.770	1.751	64,300
2025-11-19	1.740	1.780	1.740	1.780	1.761	70,600
2025-11-18	1.720	1.750	1.710	1.740	1.721	127,400
2025-11-17	1.780	1.780	1.740	1.740	1.721	125,500
2025-11-14	1.810	1.810	1.780	1.780	1.761	78,400
2025-11-13	1.820	1.840	1.810	1.830	1.810	227,000
2025-11-12	1.800	1.810	1.790	1.800	1.781	38,000
2025-11-11	1.800	1.830	1.790	1.800	1.781	255,200
2025-11-10	1.800	1.800	1.760	1.780	1.761	292,000
2025-11-07	1.770	1.800	1.760	1.800	1.781	57,300
2025-11-06	1.750	1.790	1.740	1.770	1.751	115,100
2025-11-05	1.700	1.750	1.690	1.740	1.721	259,900
2025-11-04	1.730	1.730	1.710	1.720	1.701	438,300

← NewerPage 4 of 5 · 250 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.