Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.750	1.760	1.720	1.730	1.687	184,200
2025-05-06	1.730	1.790	1.710	1.770	1.726	589,900
2025-05-05	1.700	1.720	1.700	1.700	1.657	107,700
2025-05-02	1.700	1.730	1.670	1.700	1.657	270,000
2025-04-30	1.670	1.690	1.670	1.690	1.648	75,900
2025-04-29	1.680	1.710	1.670	1.670	1.628	139,000
2025-04-28	1.700	1.700	1.670	1.680	1.638	228,600
2025-04-25	1.730	1.730	1.690	1.700	1.657	348,600
2025-04-24	1.750	1.760	1.700	1.730	1.687	321,800
2025-04-23	1.760	1.770	1.730	1.730	1.687	575,500
2025-04-22	1.830	1.840	1.800	1.800	1.755	945,800
2025-04-21	1.750	1.830	1.740	1.810	1.765	1,263,700
2025-04-18	1.740	1.760	1.740	1.750	1.706	85,200
2025-04-17	1.800	1.800	1.740	1.740	1.696	474,900
2025-04-16	1.750	1.790	1.730	1.760	1.716	691,500
2025-04-15	1.720	1.740	1.690	1.710	1.667	110,600
2025-04-14	1.770	1.780	1.730	1.730	1.687	379,300
2025-04-11	1.690	1.770	1.690	1.720	1.677	384,100
2025-04-10	1.690	1.690	1.650	1.650	1.609	447,300
2025-04-09	1.670	1.670	1.600	1.630	1.589	112,800
2025-04-08	1.660	1.680	1.610	1.670	1.628	138,500
2025-04-07	1.650	1.700	1.600	1.660	1.618	597,500
2025-04-04	1.770	1.770	1.710	1.730	1.687	459,000
2025-04-03	1.800	1.850	1.710	1.770	1.726	756,200
2025-04-02	1.690	1.800	1.670	1.760	1.716	567,500
2025-03-28	1.690	1.690	1.670	1.690	1.648	103,700
2025-03-27	1.640	1.660	1.640	1.660	1.618	88,400
2025-03-26	1.600	1.640	1.600	1.630	1.589	40,000
2025-03-25	1.600	1.630	1.600	1.610	1.570	45,200
2025-03-24	1.630	1.630	1.610	1.630	1.589	107,500
2025-03-21	1.670	1.670	1.620	1.630	1.589	60,600
2025-03-20	1.660	1.660	1.640	1.650	1.609	113,300
2025-03-19	1.700	1.700	1.650	1.660	1.618	228,600
2025-03-17	1.670	1.680	1.620	1.640	1.599	132,700
2025-03-14	1.600	1.700	1.600	1.650	1.609	353,700
2025-03-13	1.550	1.590	1.550	1.570	1.531	87,900
2025-03-12	1.500	1.600	1.490	1.500	1.462	249,200
2025-03-11	1.550	1.600	1.460	1.560	1.521	324,000
2025-03-10	1.660	1.660	1.580	1.580	1.540	99,200
2025-03-07	1.640	1.650	1.560	1.650	1.609	160,300
2025-03-06	1.660	1.720	1.480	1.640	1.599	549,100
2025-03-05	1.630	1.690	1.630	1.660	1.618	139,500
2025-03-04	1.660	1.670	1.620	1.670	1.628	171,800
2025-03-03	1.660	1.700	1.660	1.670	1.628	97,400
2025-02-28	1.720	1.720	1.660	1.660	1.618	133,500
2025-02-27	1.780	1.790	1.710	1.740	1.696	230,800
2025-02-26	1.770	1.770	1.700	1.760	1.716	272,700
2025-02-25	1.770	1.780	1.710	1.770	1.726	325,100
2025-02-24	1.780	1.800	1.750	1.760	1.716	493,900
2025-02-21	1.800	1.820	1.740	1.740	1.696	209,500
2025-02-20	1.800	1.830	1.780	1.800	1.755	289,000
2025-02-19	1.780	1.820	1.780	1.800	1.755	403,100
2025-02-18	1.810	1.810	1.740	1.750	1.706	228,000
2025-02-17	1.800	1.830	1.630	1.810	1.765	510,400
2025-02-14	1.810	1.860	1.800	1.830	1.784	1,143,500
2025-02-13	1.680	1.820	1.680	1.800	1.755	1,183,000
2025-02-12	1.710	1.740	1.670	1.670	1.628	488,400
2025-02-10	1.640	1.700	1.640	1.700	1.657	514,000
2025-02-07	1.650	1.650	1.610	1.630	1.589	143,600
2025-02-06	1.660	1.680	1.650	1.650	1.609	262,300

← NewerPage 7 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.