Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.630	1.630	1.620	1.620	1.603	23,900
2025-08-04	1.640	1.640	1.630	1.630	1.612	10,100
2025-08-01	1.620	1.640	1.610	1.640	1.622	83,700
2025-07-31	1.620	1.620	1.620	1.620	1.603	12,200
2025-07-30	1.650	1.650	1.610	1.620	1.603	80,300
2025-07-29	1.630	1.650	1.610	1.610	1.593	44,000
2025-07-28	1.660	1.660	1.650	1.650	1.632	6,700
2025-07-25	1.620	1.660	1.620	1.660	1.642	136,000
2025-07-24	1.630	1.630	1.620	1.620	1.603	32,000
2025-07-23	1.610	1.650	1.610	1.640	1.622	112,000
2025-07-22	1.590	1.620	1.580	1.620	1.603	72,200
2025-07-21	1.570	1.580	1.560	1.580	1.563	58,200
2025-07-18	1.580	1.580	1.580	1.580	1.563	24,100
2025-07-17	1.580	1.590	1.580	1.580	1.563	5,500
2025-07-16	1.610	1.610	1.580	1.580	1.563	38,600
2025-07-15	1.590	1.610	1.590	1.610	1.593	19,800
2025-07-14	1.600	1.610	1.590	1.590	1.573	9,600
2025-07-11	1.590	1.600	1.590	1.590	1.573	21,500
2025-07-10	1.590	1.590	1.590	1.590	1.573	50,600
2025-07-09	1.610	1.610	1.590	1.590	1.573	34,000
2025-07-08	1.600	1.600	1.590	1.590	1.573	53,600
2025-07-07	1.610	1.610	1.600	1.600	1.583	51,400
2025-07-04	1.610	1.620	1.610	1.610	1.593	30,800
2025-07-03	1.620	1.630	1.610	1.610	1.593	33,400
2025-07-02	1.620	1.630	1.610	1.630	1.612	21,700
2025-07-01	1.640	1.640	1.630	1.630	1.612	37,700
2025-06-30	1.590	1.630	1.590	1.630	1.612	84,700
2025-06-26	1.620	1.620	1.610	1.610	1.593	46,500
2025-06-25	1.620	1.620	1.610	1.620	1.603	55,500
2025-06-24	1.640	1.640	1.600	1.630	1.612	166,800
2025-06-23	1.640	1.670	1.640	1.650	1.632	66,700
2025-06-20	1.650	1.660	1.640	1.640	1.622	158,600
2025-06-19	1.670	1.680	1.650	1.680	1.662	243,300
2025-06-18	1.680	1.680	1.660	1.670	1.652	137,900
2025-06-17	1.710	1.710	1.670	1.680	1.662	198,900
2025-06-16	1.720	1.730	1.700	1.710	1.692	239,900
2025-06-13	1.700	1.730	1.680	1.720	1.701	713,600
2025-06-12	1.650	1.670	1.640	1.660	1.642	167,500
2025-06-11	1.650	1.650	1.640	1.640	1.622	49,800
2025-06-10	1.650	1.650	1.640	1.650	1.632	33,100
2025-06-09	1.650	1.660	1.640	1.650	1.632	76,300
2025-06-06	1.650	1.670	1.650	1.670	1.652	24,400
2025-06-05	1.680	1.700	1.660	1.660	1.642	70,500
2025-06-04	1.700	1.700	1.670	1.670	1.652	17,400
2025-06-03	1.690	1.700	1.670	1.700	1.682	138,500
2025-05-30	1.670	1.670	1.650	1.660	1.642	46,100
2025-05-29	1.680	1.680	1.640	1.670	1.652	162,000
2025-05-28	1.710	1.710	1.680	1.690	1.672	223,100
2025-05-27	1.710	1.740	1.710	1.730	1.711	26,000
2025-05-26	1.760	1.760	1.720	1.730	1.687	136,200
2025-05-23	1.750	1.750	1.730	1.750	1.706	288,000
2025-05-22	1.720	1.740	1.710	1.720	1.677	260,900
2025-05-21	1.700	1.720	1.690	1.710	1.667	154,600
2025-05-20	1.700	1.700	1.680	1.680	1.638	71,100
2025-05-19	1.700	1.710	1.700	1.710	1.667	76,700
2025-05-16	1.700	1.700	1.690	1.700	1.657	37,500
2025-05-15	1.700	1.700	1.690	1.690	1.648	168,100
2025-05-14	1.710	1.710	1.690	1.700	1.657	173,000
2025-05-13	1.740	1.740	1.700	1.710	1.667	320,800
2025-05-09	1.720	1.750	1.720	1.750	1.706	91,100

← NewerPage 6 of 21 · 1,229 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.