TMC Life Sciences Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.425 | 0.425 | 0.420 | 0.425 | 0.423 | 142,000 |
| 2025-11-14 | 0.430 | 0.430 | 0.420 | 0.430 | 0.428 | 38,200 |
| 2025-11-13 | 0.430 | 0.435 | 0.430 | 0.435 | 0.433 | 72,000 |
| 2025-11-12 | 0.430 | 0.435 | 0.430 | 0.435 | 0.433 | 21,000 |
| 2025-11-11 | 0.420 | 0.430 | 0.420 | 0.430 | 0.428 | 413,100 |
| 2025-11-10 | 0.440 | 0.440 | 0.425 | 0.425 | 0.423 | 233,800 |
| 2025-11-07 | 0.435 | 0.440 | 0.435 | 0.440 | 0.438 | 33,100 |
| 2025-11-06 | 0.440 | 0.445 | 0.440 | 0.440 | 0.438 | 80,000 |
| 2025-11-05 | 0.460 | 0.460 | 0.445 | 0.445 | 0.443 | 44,900 |
| 2025-11-04 | 0.455 | 0.460 | 0.450 | 0.460 | 0.458 | 40,000 |
| 2025-11-03 | 0.455 | 0.455 | 0.450 | 0.455 | 0.453 | 27,800 |
| 2025-10-31 | 0.460 | 0.460 | 0.460 | 0.460 | 0.458 | 8,000 |
| 2025-10-30 | 0.450 | 0.460 | 0.445 | 0.460 | 0.458 | 289,000 |
| 2025-10-29 | 0.450 | 0.460 | 0.445 | 0.460 | 0.458 | 247,700 |
| 2025-10-28 | 0.465 | 0.465 | 0.450 | 0.455 | 0.453 | 195,500 |
| 2025-10-27 | 0.470 | 0.480 | 0.465 | 0.470 | 0.468 | 276,100 |
| 2025-10-24 | 0.445 | 0.475 | 0.445 | 0.470 | 0.468 | 374,200 |
| 2025-10-23 | 0.440 | 0.440 | 0.440 | 0.440 | 0.438 | 80,000 |
← NewerPage 5 of 5 · 258 trading days
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.