Tomei Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.570 | 1.570 | 1.540 | 1.550 | 1.496 | 351,200 |
| 2024-11-07 | 1.610 | 1.610 | 1.530 | 1.560 | 1.505 | 1,039,200 |
| 2024-11-06 | 1.650 | 1.650 | 1.630 | 1.630 | 1.573 | 219,100 |
| 2024-11-05 | 1.660 | 1.660 | 1.630 | 1.650 | 1.592 | 258,900 |
| 2024-11-04 | 1.680 | 1.690 | 1.650 | 1.650 | 1.592 | 362,000 |
| 2024-11-01 | 1.700 | 1.700 | 1.680 | 1.680 | 1.621 | 116,000 |
| 2024-10-30 | 1.720 | 1.730 | 1.700 | 1.700 | 1.640 | 398,300 |
| 2024-10-29 | 1.680 | 1.710 | 1.680 | 1.700 | 1.640 | 269,000 |
| 2024-10-28 | 1.760 | 1.760 | 1.680 | 1.680 | 1.621 | 543,100 |
| 2024-10-25 | 1.790 | 1.790 | 1.740 | 1.750 | 1.689 | 512,000 |
| 2024-10-24 | 1.780 | 1.810 | 1.780 | 1.810 | 1.747 | 319,200 |
| 2024-10-23 | 1.820 | 1.820 | 1.800 | 1.810 | 1.747 | 260,500 |
| 2024-10-22 | 1.820 | 1.840 | 1.800 | 1.830 | 1.766 | 218,000 |
| 2024-10-21 | 1.830 | 1.850 | 1.800 | 1.830 | 1.766 | 459,000 |
| 2024-10-18 | 1.800 | 1.830 | 1.760 | 1.800 | 1.737 | 527,100 |
| 2024-10-17 | 1.770 | 1.780 | 1.770 | 1.780 | 1.718 | 43,300 |
| 2024-10-16 | 1.780 | 1.780 | 1.750 | 1.770 | 1.708 | 247,200 |
| 2024-10-15 | 1.780 | 1.780 | 1.770 | 1.770 | 1.708 | 101,300 |
| 2024-10-14 | 1.790 | 1.800 | 1.780 | 1.790 | 1.727 | 61,100 |
| 2024-10-11 | 1.800 | 1.820 | 1.790 | 1.790 | 1.727 | 264,700 |
| 2024-10-10 | 1.770 | 1.790 | 1.760 | 1.780 | 1.718 | 296,700 |
| 2024-10-09 | 1.810 | 1.820 | 1.750 | 1.780 | 1.718 | 545,000 |
| 2024-10-08 | 1.830 | 1.850 | 1.810 | 1.810 | 1.747 | 431,600 |
| 2024-10-07 | 1.870 | 1.870 | 1.840 | 1.850 | 1.785 | 279,800 |
| 2024-10-04 | 1.850 | 1.870 | 1.850 | 1.870 | 1.805 | 141,100 |
| 2024-10-03 | 1.860 | 1.860 | 1.840 | 1.850 | 1.785 | 54,000 |
| 2024-10-02 | 1.880 | 1.920 | 1.860 | 1.860 | 1.795 | 449,900 |
| 2024-10-01 | 1.850 | 1.870 | 1.850 | 1.860 | 1.795 | 239,500 |
| 2024-09-30 | 1.850 | 1.880 | 1.850 | 1.860 | 1.795 | 185,600 |
| 2024-09-27 | 1.930 | 1.930 | 1.880 | 1.880 | 1.814 | 333,800 |
| 2024-09-26 | 1.920 | 1.930 | 1.910 | 1.930 | 1.862 | 174,600 |
| 2024-09-25 | 1.970 | 1.990 | 1.940 | 1.940 | 1.872 | 390,900 |
| 2024-09-24 | 1.930 | 1.950 | 1.900 | 1.940 | 1.872 | 499,800 |
| 2024-09-23 | 1.970 | 2.000 | 1.920 | 1.930 | 1.862 | 406,800 |
| 2024-09-20 | 1.920 | 1.980 | 1.880 | 1.940 | 1.872 | 855,600 |
| 2024-09-19 | 1.870 | 1.900 | 1.830 | 1.900 | 1.833 | 516,500 |
| 2024-09-18 | 1.890 | 1.900 | 1.850 | 1.870 | 1.805 | 231,000 |
| 2024-09-17 | 1.900 | 1.920 | 1.880 | 1.890 | 1.824 | 481,900 |
| 2024-09-13 | 1.860 | 1.890 | 1.850 | 1.890 | 1.824 | 703,300 |
| 2024-09-12 | 1.800 | 1.810 | 1.780 | 1.810 | 1.747 | 205,600 |
| 2024-09-11 | 1.800 | 1.840 | 1.790 | 1.810 | 1.747 | 203,500 |
| 2024-09-10 | 1.800 | 1.810 | 1.780 | 1.790 | 1.727 | 147,600 |
| 2024-09-09 | 1.800 | 1.800 | 1.760 | 1.790 | 1.727 | 470,200 |
| 2024-09-06 | 1.840 | 1.840 | 1.800 | 1.830 | 1.766 | 420,900 |
| 2024-09-05 | 1.800 | 1.840 | 1.800 | 1.840 | 1.776 | 349,600 |
| 2024-09-04 | 1.800 | 1.820 | 1.780 | 1.810 | 1.747 | 257,400 |
| 2024-09-03 | 1.790 | 1.820 | 1.780 | 1.820 | 1.756 | 529,500 |
| 2024-09-02 | 1.830 | 1.830 | 1.790 | 1.820 | 1.756 | 360,500 |
| 2024-08-30 | 1.830 | 1.840 | 1.820 | 1.840 | 1.776 | 343,600 |
| 2024-08-29 | 1.820 | 1.870 | 1.820 | 1.820 | 1.756 | 537,500 |
| 2024-08-28 | 1.910 | 1.920 | 1.810 | 1.820 | 1.756 | 1,159,500 |
| 2024-08-27 | 1.930 | 1.930 | 1.890 | 1.910 | 1.843 | 673,900 |
| 2024-08-26 | 1.950 | 1.980 | 1.920 | 1.970 | 1.901 | 836,700 |
| 2024-08-23 | 1.920 | 1.970 | 1.830 | 1.900 | 1.833 | 2,466,600 |
| 2024-08-22 | 2.090 | 2.090 | 2.000 | 2.030 | 1.959 | 724,200 |
| 2024-08-21 | 2.040 | 2.130 | 2.020 | 2.070 | 1.997 | 1,439,300 |
| 2024-08-20 | 2.020 | 2.050 | 1.970 | 2.050 | 1.978 | 905,200 |
| 2024-08-19 | 2.000 | 2.010 | 1.960 | 2.000 | 1.930 | 1,038,700 |
| 2024-08-16 | 1.930 | 1.950 | 1.910 | 1.940 | 1.872 | 252,300 |
| 2024-08-15 | 1.930 | 1.930 | 1.890 | 1.890 | 1.824 | 370,500 |
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.