TMC Life Sciences Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.475	0.495	0.475	0.480	0.480	806,200
2026-02-09	0.470	0.470	0.460	0.465	0.465	39,600
2026-02-06	0.465	0.470	0.465	0.470	0.470	5,000
2026-02-05	0.485	0.485	0.460	0.470	0.470	300,400
2026-02-04	0.485	0.485	0.475	0.485	0.485	29,300
2026-02-03	0.475	0.485	0.470	0.485	0.485	77,300
2026-01-30	0.475	0.480	0.475	0.480	0.480	76,000
2026-01-29	0.485	0.485	0.475	0.485	0.485	121,900
2026-01-28	0.490	0.490	0.475	0.480	0.480	350,300
2026-01-27	0.475	0.495	0.465	0.490	0.490	749,500
2026-01-26	0.470	0.475	0.470	0.475	0.475	32,000
2026-01-23	0.470	0.470	0.470	0.470	0.470	244,400
2026-01-22	0.475	0.475	0.465	0.470	0.470	34,800
2026-01-21	0.475	0.475	0.475	0.475	0.475	11,600
2026-01-20	0.465	0.470	0.465	0.470	0.470	9,300
2026-01-19	0.475	0.475	0.475	0.475	0.475	103,000
2026-01-16	0.465	0.475	0.465	0.475	0.475	138,700
2026-01-15	0.465	0.465	0.465	0.465	0.465	18,000
2026-01-14	0.460	0.465	0.455	0.465	0.465	183,000
2026-01-13	0.460	0.465	0.455	0.460	0.460	107,100
2026-01-12	0.455	0.460	0.455	0.460	0.460	180,400
2026-01-09	0.455	0.455	0.450	0.455	0.455	49,700
2026-01-08	0.450	0.455	0.450	0.455	0.455	34,600
2026-01-07	0.450	0.450	0.445	0.450	0.450	325,500
2026-01-06	0.440	0.450	0.440	0.450	0.450	100,200
2026-01-05	0.450	0.450	0.450	0.450	0.450	20,000
2026-01-02	0.450	0.450	0.440	0.450	0.450	34,200
2026-01-01	0.450	0.450	0.450	0.450	0.450	0
2025-12-31	0.445	0.450	0.440	0.450	0.450	157,900
2025-12-30	0.445	0.450	0.445	0.450	0.450	92,700
2025-12-29	0.445	0.450	0.445	0.450	0.450	35,500
2025-12-26	0.460	0.460	0.460	0.460	0.460	0
2025-12-25	0.460	0.460	0.460	0.460	0.460	0
2025-12-24	0.460	0.460	0.460	0.460	0.460	0
2025-12-23	0.455	0.465	0.450	0.460	0.460	514,100
2025-12-22	0.440	0.455	0.440	0.455	0.455	65,400
2025-12-19	0.440	0.455	0.440	0.455	0.455	10,000
2025-12-18	0.450	0.450	0.445	0.450	0.450	34,400
2025-12-17	0.440	0.440	0.440	0.440	0.440	69,400
2025-12-16	0.445	0.445	0.440	0.440	0.440	56,500
2025-12-15	0.440	0.450	0.435	0.450	0.450	30,000
2025-12-12	0.450	0.450	0.445	0.445	0.445	65,000
2025-12-11	0.450	0.455	0.445	0.455	0.455	46,700
2025-12-10	0.445	0.460	0.445	0.460	0.460	582,700
2025-12-09	0.445	0.445	0.445	0.445	0.445	0
2025-12-08	0.435	0.445	0.435	0.445	0.445	135,000
2025-12-05	0.445	0.450	0.445	0.450	0.448	64,000
2025-12-04	0.425	0.450	0.425	0.450	0.448	691,900
2025-12-03	0.430	0.435	0.425	0.435	0.433	54,500
2025-12-02	0.430	0.435	0.430	0.435	0.433	38,000
2025-12-01	0.425	0.435	0.425	0.435	0.433	55,600
2025-11-28	0.420	0.430	0.415	0.430	0.428	216,400
2025-11-27	0.415	0.425	0.410	0.415	0.413	117,500
2025-11-26	0.425	0.425	0.415	0.425	0.423	132,900
2025-11-25	0.430	0.430	0.420	0.430	0.428	59,000
2025-11-24	0.425	0.435	0.425	0.430	0.428	202,100
2025-11-21	0.410	0.425	0.410	0.425	0.423	32,000
2025-11-20	0.420	0.425	0.420	0.420	0.418	90,000
2025-11-19	0.425	0.425	0.420	0.420	0.418	57,200
2025-11-18	0.430	0.430	0.425	0.425	0.423	40,000

← NewerPage 4 of 5 · 259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.0019 MYR
2024-12-05	0.0173 MYR
2023-12-05	0.0042 MYR
2022-12-05	0.0028 MYR
2021-12-06	0.0022 MYR
2020-12-04	0.0017 MYR
2020-03-06	0.0020 MYR
2019-02-11	0.0018 MYR

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