Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.770	1.770	1.730	1.750	1.731	581,300
2025-10-31	1.790	1.800	1.770	1.770	1.751	163,800
2025-10-30	1.790	1.790	1.770	1.780	1.761	267,700
2025-10-29	1.820	1.830	1.800	1.810	1.790	502,000
2025-10-28	1.820	1.820	1.780	1.790	1.771	587,100
2025-10-27	1.850	1.860	1.820	1.850	1.830	214,400
2025-10-24	1.900	1.900	1.850	1.850	1.830	397,700
2025-10-23	1.890	1.910	1.840	1.890	1.870	925,900
2025-10-22	1.910	1.920	1.880	1.900	1.880	827,600
2025-10-21	2.050	2.080	1.980	1.980	1.959	695,400
2025-10-17	2.040	2.130	2.010	2.040	2.018	2,001,900
2025-10-16	1.830	2.000	1.830	1.980	1.959	2,300,200
2025-10-15	1.800	1.830	1.790	1.820	1.800	171,400
2025-10-14	1.830	1.840	1.780	1.800	1.781	432,800
2025-10-13	1.790	1.820	1.790	1.820	1.800	278,400
2025-10-10	1.800	1.800	1.770	1.780	1.761	541,700
2025-10-09	1.840	1.840	1.810	1.810	1.790	395,400
2025-10-08	1.810	1.860	1.810	1.860	1.840	475,500
2025-10-07	1.830	1.840	1.790	1.800	1.781	648,300
2025-10-06	1.770	1.830	1.770	1.820	1.800	641,600
2025-10-03	1.800	1.800	1.770	1.770	1.751	283,300
2025-10-02	1.810	1.820	1.790	1.800	1.781	211,700
2025-10-01	1.800	1.810	1.790	1.810	1.790	71,100
2025-09-30	1.800	1.820	1.800	1.800	1.781	204,500
2025-09-29	1.770	1.800	1.770	1.800	1.781	76,000
2025-09-26	1.810	1.810	1.780	1.780	1.761	91,300
2025-09-25	1.820	1.820	1.790	1.810	1.790	81,900
2025-09-24	1.820	1.820	1.810	1.810	1.790	78,100
2025-09-23	1.810	1.820	1.790	1.820	1.800	224,800
2025-09-22	1.780	1.810	1.780	1.810	1.790	107,600
2025-09-19	1.770	1.790	1.760	1.780	1.761	5,600
2025-09-18	1.790	1.810	1.780	1.810	1.790	56,900
2025-09-17	1.800	1.810	1.790	1.790	1.771	195,800
2025-09-12	1.770	1.790	1.770	1.790	1.771	72,600
2025-09-11	1.770	1.780	1.760	1.770	1.751	76,300
2025-09-10	1.780	1.790	1.770	1.780	1.761	81,500
2025-09-09	1.800	1.800	1.790	1.800	1.781	303,300
2025-09-08	1.780	1.800	1.770	1.790	1.771	311,800
2025-09-04	1.780	1.790	1.770	1.770	1.751	192,700
2025-09-03	1.760	1.780	1.760	1.780	1.761	290,700
2025-09-02	1.740	1.780	1.730	1.740	1.721	355,900
2025-08-29	1.720	1.720	1.700	1.700	1.682	32,300
2025-08-28	1.680	1.730	1.680	1.720	1.701	337,700
2025-08-27	1.660	1.680	1.660	1.680	1.662	4,800
2025-08-26	1.660	1.680	1.660	1.660	1.642	34,600
2025-08-25	1.680	1.680	1.670	1.670	1.652	17,800
2025-08-22	1.690	1.690	1.660	1.680	1.662	139,200
2025-08-21	1.660	1.660	1.660	1.660	1.642	18,000
2025-08-20	1.620	1.660	1.620	1.660	1.642	89,200
2025-08-19	1.630	1.630	1.630	1.630	1.612	41,400
2025-08-18	1.650	1.650	1.630	1.630	1.612	70,200
2025-08-15	1.650	1.670	1.650	1.650	1.632	60,800
2025-08-14	1.650	1.670	1.650	1.650	1.632	52,000
2025-08-13	1.650	1.650	1.650	1.650	1.632	44,600
2025-08-12	1.620	1.660	1.620	1.660	1.642	61,700
2025-08-11	1.650	1.650	1.600	1.620	1.603	75,300
2025-08-08	1.660	1.670	1.650	1.660	1.642	142,000
2025-08-07	1.660	1.660	1.650	1.660	1.642	15,900
2025-08-06	1.610	1.660	1.600	1.660	1.642	91,700
2025-08-05	1.630	1.630	1.620	1.620	1.603	23,900

← NewerPage 5 of 21 · 1,228 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.