Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.615	0.625	0.610	0.620	0.620	776,800
2026-02-06	0.610	0.615	0.585	0.615	0.615	1,104,900
2026-02-05	0.630	0.635	0.605	0.610	0.610	1,284,000
2026-02-04	0.640	0.640	0.620	0.635	0.635	1,531,100
2026-02-03	0.660	0.660	0.640	0.640	0.640	1,063,200
2026-01-30	0.665	0.680	0.650	0.650	0.650	793,000
2026-01-29	0.660	0.670	0.655	0.665	0.665	722,400
2026-01-28	0.690	0.690	0.660	0.665	0.665	788,700
2026-01-27	0.685	0.730	0.670	0.690	0.690	8,325,300
2026-01-26	0.645	0.685	0.635	0.680	0.680	2,640,300
2026-01-23	0.650	0.660	0.635	0.645	0.645	943,500
2026-01-22	0.660	0.660	0.640	0.650	0.650	593,000
2026-01-21	0.645	0.655	0.630	0.650	0.650	1,660,400
2026-01-20	0.695	0.695	0.645	0.645	0.645	2,294,400
2026-01-19	0.670	0.670	0.670	0.670	0.670	5,212,300
2026-01-16	0.660	0.670	0.650	0.670	0.670	2,192,300
2026-01-15	0.650	0.665	0.645	0.655	0.655	3,134,600
2026-01-14	0.630	0.660	0.625	0.645	0.645	2,748,600
2026-01-13	0.630	0.635	0.620	0.625	0.625	719,200
2026-01-12	0.655	0.665	0.620	0.630	0.630	2,479,200
2026-01-09	0.675	0.675	0.640	0.655	0.655	673,100
2026-01-08	0.680	0.680	0.655	0.660	0.660	1,204,500
2026-01-07	0.635	0.685	0.625	0.675	0.675	3,889,700
2026-01-06	0.645	0.655	0.625	0.635	0.635	1,346,200
2026-01-05	0.630	0.650	0.630	0.645	0.645	1,342,200
2026-01-02	0.605	0.645	0.600	0.630	0.630	2,219,500
2026-01-01	0.610	0.610	0.610	0.610	0.610	0
2025-12-31	0.610	0.610	0.600	0.610	0.610	376,000
2025-12-30	0.625	0.625	0.610	0.615	0.615	483,000
2025-12-29	0.615	0.625	0.610	0.625	0.625	600,800
2025-12-26	0.625	0.625	0.610	0.610	0.610	1,168,100
2025-12-25	0.625	0.625	0.625	0.625	0.625	0
2025-12-24	0.630	0.630	0.620	0.625	0.625	524,900
2025-12-23	0.630	0.640	0.620	0.625	0.625	785,100
2025-12-22	0.650	0.700	0.635	0.635	0.635	8,970,900
2025-12-19	0.565	0.585	0.565	0.575	0.575	730,300
2025-12-18	0.565	0.570	0.550	0.560	0.560	298,300
2025-12-17	0.555	0.570	0.550	0.565	0.565	458,400
2025-12-16	0.575	0.575	0.550	0.555	0.555	1,118,900
2025-12-15	0.580	0.590	0.565	0.575	0.575	413,300
2025-12-12	0.570	0.585	0.570	0.585	0.585	430,600
2025-12-11	0.585	0.590	0.565	0.565	0.565	624,200
2025-12-10	0.595	0.595	0.580	0.585	0.585	776,000
2025-12-09	0.600	0.600	0.585	0.600	0.600	415,000
2025-12-08	0.610	0.610	0.595	0.600	0.600	675,900
2025-12-05	0.605	0.620	0.600	0.605	0.605	603,900
2025-12-04	0.630	0.630	0.605	0.605	0.605	438,000
2025-12-03	0.605	0.635	0.595	0.630	0.630	1,489,900
2025-12-02	0.600	0.610	0.595	0.605	0.605	668,300
2025-12-01	0.600	0.615	0.595	0.595	0.595	906,700
2025-11-28	0.635	0.635	0.595	0.600	0.600	1,216,400
2025-11-27	0.600	0.635	0.600	0.625	0.625	1,583,100
2025-11-26	0.640	0.640	0.595	0.600	0.600	2,242,100
2025-11-25	0.645	0.660	0.635	0.640	0.640	1,815,800
2025-11-24	0.660	0.665	0.645	0.650	0.650	766,100
2025-11-21	0.675	0.675	0.645	0.655	0.655	1,652,500
2025-11-20	0.685	0.685	0.670	0.675	0.675	707,600
2025-11-19	0.655	0.690	0.655	0.680	0.680	2,416,700
2025-11-18	0.705	0.710	0.655	0.655	0.655	4,247,500
2025-11-17	0.720	0.750	0.705	0.715	0.715	6,504,500

← NewerPage 4 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.0100 MYR
2023-06-08	0.0100 MYR
2022-12-08	0.0150 MYR
2022-06-09	0.0150 MYR
2021-06-09	0.0150 MYR
2020-12-11	0.0150 MYR
2020-08-19	0.0200 MYR
2019-09-11	0.0200 MYR
2019-06-04	0.0200 MYR

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