Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.610	1.640	1.580	1.640	1.599	331,000
2025-02-04	1.610	1.610	1.590	1.600	1.560	59,300
2025-02-03	1.600	1.610	1.580	1.580	1.540	29,400
2025-01-31	1.540	1.590	1.530	1.570	1.531	55,700
2025-01-28	1.520	1.520	1.510	1.510	1.472	35,900
2025-01-27	1.520	1.540	1.510	1.520	1.482	20,900
2025-01-24	1.530	1.600	1.530	1.530	1.492	265,400
2025-01-23	1.560	1.560	1.540	1.540	1.501	43,200
2025-01-22	1.570	1.570	1.550	1.570	1.531	40,600
2025-01-21	1.540	1.540	1.540	1.540	1.501	19,400
2025-01-20	1.510	1.570	1.510	1.540	1.501	9,100
2025-01-17	1.550	1.550	1.530	1.550	1.511	31,900
2025-01-16	1.520	1.540	1.520	1.530	1.492	28,500
2025-01-15	1.510	1.570	1.510	1.510	1.472	38,600
2025-01-14	1.550	1.550	1.520	1.520	1.482	111,300
2025-01-13	1.570	1.570	1.550	1.550	1.511	74,400
2025-01-10	1.540	1.570	1.540	1.560	1.521	69,700
2025-01-09	1.550	1.550	1.520	1.530	1.492	41,500
2025-01-08	1.570	1.580	1.550	1.550	1.511	126,500
2025-01-07	1.600	1.600	1.570	1.570	1.531	81,000
2025-01-06	1.570	1.630	1.570	1.570	1.531	142,400
2025-01-03	1.610	1.610	1.600	1.600	1.560	32,300
2025-01-02	1.620	1.620	1.600	1.600	1.560	50,000
2024-12-31	1.610	1.620	1.610	1.610	1.570	40,700
2024-12-30	1.620	1.620	1.600	1.610	1.570	57,400
2024-12-27	1.590	1.640	1.590	1.620	1.579	189,900
2024-12-26	1.570	1.590	1.560	1.590	1.550	123,700
2024-12-24	1.550	1.570	1.550	1.570	1.531	82,800
2024-12-23	1.570	1.570	1.550	1.550	1.511	77,000
2024-12-20	1.530	1.570	1.530	1.560	1.521	132,800
2024-12-19	1.530	1.550	1.520	1.520	1.482	17,000
2024-12-18	1.580	1.580	1.490	1.580	1.540	101,000
2024-12-17	1.580	1.600	1.570	1.580	1.540	203,400
2024-12-16	1.550	1.570	1.540	1.570	1.531	311,700
2024-12-13	1.520	1.550	1.520	1.550	1.511	281,300
2024-12-12	1.480	1.530	1.470	1.530	1.492	438,500
2024-12-11	1.450	1.480	1.450	1.470	1.433	177,000
2024-12-10	1.450	1.470	1.450	1.450	1.414	49,800
2024-12-09	1.460	1.460	1.430	1.450	1.414	42,500
2024-12-06	1.450	1.450	1.430	1.450	1.414	105,400
2024-12-05	1.450	1.460	1.450	1.460	1.423	47,000
2024-12-04	1.470	1.480	1.470	1.470	1.419	72,300
2024-12-03	1.450	1.470	1.450	1.470	1.419	31,000
2024-12-02	1.450	1.470	1.440	1.450	1.399	177,000
2024-11-29	1.450	1.460	1.450	1.450	1.399	90,200
2024-11-28	1.460	1.460	1.430	1.450	1.399	165,700
2024-11-27	1.450	1.460	1.430	1.440	1.390	227,800
2024-11-26	1.450	1.480	1.430	1.460	1.409	143,000
2024-11-25	1.480	1.510	1.480	1.480	1.428	126,800
2024-11-22	1.490	1.500	1.460	1.480	1.428	297,600
2024-11-21	1.570	1.570	1.500	1.520	1.467	275,500
2024-11-20	1.580	1.590	1.560	1.560	1.505	165,000
2024-11-19	1.550	1.570	1.550	1.560	1.505	283,400
2024-11-18	1.480	1.530	1.480	1.520	1.467	204,400
2024-11-15	1.460	1.490	1.460	1.480	1.428	197,000
2024-11-14	1.440	1.450	1.430	1.450	1.399	259,100
2024-11-13	1.440	1.470	1.420	1.460	1.409	193,800
2024-11-12	1.490	1.490	1.430	1.450	1.399	990,700
2024-11-11	1.550	1.550	1.510	1.520	1.467	362,200
2024-11-08	1.570	1.570	1.540	1.550	1.496	351,200

← NewerPage 8 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.