Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.12▲ 3.67%

← 0221.KLSE stock page

TCS Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	0.390	0.395	0.385	0.390	0.390	311,662
2021-11-05	0.390	0.390	0.385	0.390	0.390	634,846
2021-11-03	0.395	0.395	0.390	0.395	0.395	333,954
2021-11-02	0.390	0.399	0.390	0.395	0.395	355,277
2021-11-01	0.399	0.399	0.390	0.395	0.395	873,600
2021-10-29	0.409	0.409	0.399	0.404	0.404	350,000
2021-10-28	0.395	0.409	0.390	0.409	0.409	1,402,692
2021-10-27	0.399	0.399	0.390	0.395	0.395	1,451,369
2021-10-26	0.404	0.404	0.399	0.399	0.399	711,415
2021-10-25	0.399	0.409	0.399	0.409	0.409	427,108
2021-10-22	0.404	0.409	0.399	0.399	0.399	1,821,723
2021-10-21	0.404	0.409	0.404	0.404	0.404	1,370,062
2021-10-20	0.404	0.413	0.399	0.404	0.404	2,002,969
2021-10-18	0.409	0.413	0.404	0.404	0.404	2,257,662
2021-10-15	0.413	0.418	0.404	0.409	0.409	4,555,169
2021-10-14	0.427	0.427	0.413	0.418	0.418	4,530,508

← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-10	0.0093 MYR
2020-09-14	0.0093 MYR

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