Tomei Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.700	1.740	1.680	1.740	1.740	11,100
2026-10-15	1.740	1.740	1.740	1.740	1.740	0
2026-10-14	1.730	1.740	1.730	1.740	1.740	6,100
2026-10-13	1.760	1.760	1.690	1.740	1.740	11,000
2026-10-12	1.750	1.760	1.710	1.760	1.760	16,000
2026-10-09	1.730	1.750	1.690	1.740	1.740	9,800
2026-10-08	1.700	1.730	1.700	1.700	1.700	36,000
2026-10-07	1.730	1.730	1.700	1.710	1.710	57,600
2026-10-06	1.740	1.740	1.720	1.730	1.730	35,400
2026-10-05	1.780	1.780	1.730	1.740	1.740	55,000
2026-10-02	1.730	1.740	1.730	1.740	1.740	20,100
2026-10-01	1.750	1.750	1.730	1.730	1.730	1,400
2026-09-30	1.760	1.760	1.730	1.760	1.760	6,600
2026-09-29	1.750	1.760	1.720	1.720	1.720	19,900
2026-09-28	1.760	1.760	1.750	1.750	1.750	4,400
2026-09-25	1.740	1.740	1.740	1.740	1.740	2,000
2026-09-24	1.720	1.760	1.720	1.730	1.730	31,000
2026-09-23	1.770	1.770	1.720	1.720	1.720	37,700
2026-09-22	1.760	1.760	1.740	1.760	1.760	24,000
2026-09-21	1.790	1.790	1.790	1.790	1.790	100
2026-09-18	1.790	1.790	1.740	1.780	1.780	10,900
2026-09-17	1.750	1.780	1.730	1.760	1.760	199,000
2026-09-16	1.750	1.750	1.750	1.750	1.750	0
2026-09-15	1.760	1.770	1.740	1.750	1.750	37,200
2026-09-14	1.790	1.790	1.790	1.790	1.790	0
2026-09-11	1.760	1.790	1.750	1.790	1.790	14,100
2026-09-10	1.780	1.790	1.760	1.790	1.790	36,000
2026-09-09	1.780	1.780	1.780	1.780	1.780	28,500
2026-09-08	1.800	1.800	1.780	1.800	1.800	16,100
2026-09-07	1.800	1.800	1.780	1.800	1.800	12,200
2026-09-04	1.780	1.780	1.780	1.780	1.780	3,500
2026-09-03	1.780	1.780	1.760	1.780	1.780	65,000
2026-09-02	1.790	1.790	1.780	1.780	1.780	36,600
2026-09-01	1.810	1.810	1.790	1.790	1.790	93,100
2026-08-31	1.830	1.830	1.830	1.830	1.830	0
2026-08-28	1.830	1.830	1.800	1.830	1.830	33,900
2026-08-27	1.840	1.850	1.830	1.850	1.850	37,200
2026-08-26	1.850	1.870	1.830	1.840	1.840	89,100
2026-08-25	1.840	1.840	1.840	1.840	1.840	0
2026-08-24	1.830	1.870	1.830	1.840	1.840	267,500
2026-08-21	1.810	1.830	1.810	1.830	1.830	59,000
2026-08-20	1.810	1.830	1.790	1.800	1.800	166,800
2026-08-19	1.800	1.830	1.790	1.790	1.790	40,000
2026-08-18	1.810	1.810	1.800	1.810	1.810	11,000
2026-08-17	1.810	1.820	1.800	1.810	1.810	63,900
2026-08-14	1.810	1.820	1.800	1.810	1.810	34,800
2026-08-13	1.810	1.820	1.810	1.810	1.810	13,800
2026-08-12	1.820	1.820	1.800	1.810	1.810	12,300
2026-08-11	1.820	1.820	1.800	1.800	1.800	97,900
2026-08-10	1.830	1.830	1.790	1.810	1.810	18,100
2026-08-07	1.810	1.820	1.770	1.810	1.810	31,900
2026-08-06	1.810	1.830	1.770	1.800	1.800	70,900
2026-08-05	1.790	1.810	1.790	1.810	1.810	46,800
2026-08-04	1.770	1.790	1.760	1.760	1.760	24,200
2026-08-03	1.760	1.760	1.760	1.760	1.760	33,700
2026-07-31	1.790	1.790	1.770	1.780	1.780	15,000
2026-07-30	1.790	1.790	1.790	1.790	1.790	20,000
2026-07-29	1.760	1.790	1.760	1.790	1.790	15,000
2026-07-28	1.760	1.770	1.760	1.770	1.770	6,700
2026-07-27	1.770	1.770	1.770	1.770	1.770	0

Page 1 of 5 · 250 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.