Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← 4405.KLSE stock page

Tan Chong Motor Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	0.700	0.715	0.685	0.695	0.695	2,706,700
2025-11-13	0.675	0.750	0.675	0.715	0.715	14,206,700
2025-11-12	0.665	0.685	0.660	0.675	0.675	1,230,300
2025-11-11	0.670	0.690	0.660	0.665	0.665	1,817,700
2025-11-10	0.640	0.670	0.640	0.665	0.665	1,398,400
2025-11-07	0.650	0.650	0.635	0.640	0.640	862,500
2025-11-06	0.650	0.670	0.640	0.655	0.655	1,239,000
2025-11-05	0.635	0.680	0.630	0.655	0.655	1,568,400
2025-11-04	0.685	0.690	0.645	0.655	0.655	2,339,000
2025-11-03	0.625	0.700	0.620	0.675	0.675	7,234,100
2025-10-31	0.635	0.640	0.625	0.625	0.625	1,161,600
2025-10-30	0.640	0.650	0.630	0.630	0.630	1,359,800
2025-10-29	0.625	0.660	0.615	0.645	0.645	3,532,700
2025-10-28	0.645	0.645	0.615	0.625	0.625	2,372,400
2025-10-27	0.655	0.665	0.640	0.645	0.645	966,300
2025-10-24	0.640	0.670	0.640	0.650	0.650	2,414,700
2025-10-23	0.665	0.670	0.640	0.640	0.640	3,822,700

← NewerPage 5 of 5 · 257 trading days

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.