TMC Life Sciences Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	0.575	0.575	0.570	0.575	0.559	33,700
2021-11-18	0.570	0.580	0.570	0.580	0.564	238,200
2021-11-17	0.565	0.575	0.555	0.570	0.554	413,100
2021-11-16	0.580	0.580	0.565	0.570	0.554	65,700
2021-11-15	0.565	0.580	0.565	0.580	0.564	82,800
2021-11-12	0.570	0.585	0.570	0.575	0.559	53,000
2021-11-11	0.575	0.585	0.570	0.585	0.569	51,100
2021-11-10	0.575	0.580	0.565	0.580	0.564	102,300
2021-11-09	0.585	0.590	0.570	0.575	0.559	167,600
2021-11-08	0.585	0.595	0.585	0.590	0.574	75,700
2021-11-05	0.590	0.595	0.590	0.590	0.574	185,300
2021-11-03	0.580	0.595	0.580	0.590	0.574	296,500
2021-11-02	0.570	0.580	0.570	0.580	0.564	126,800
2021-11-01	0.570	0.575	0.570	0.575	0.559	47,000
2021-10-29	0.570	0.575	0.570	0.575	0.559	20,200
2021-10-28	0.570	0.575	0.565	0.570	0.554	106,300
2021-10-27	0.575	0.575	0.570	0.575	0.559	59,500
2021-10-26	0.575	0.580	0.570	0.575	0.559	268,100
2021-10-25	0.575	0.575	0.570	0.575	0.559	62,600
2021-10-22	0.575	0.580	0.570	0.575	0.559	55,100
2021-10-21	0.575	0.580	0.575	0.575	0.559	65,000
2021-10-20	0.575	0.575	0.575	0.575	0.559	157,400
2021-10-18	0.580	0.580	0.570	0.575	0.559	149,300
2021-10-15	0.570	0.575	0.570	0.575	0.559	110,600
2021-10-14	0.570	0.575	0.570	0.570	0.554	164,300

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.