Tan Chong Motor Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.435	0.440	0.420	0.420	0.420	133,100
2026-10-21	0.435	0.435	0.435	0.435	0.435	20,000
2026-10-20	0.430	0.435	0.430	0.435	0.435	49,200
2026-10-19	0.440	0.440	0.430	0.430	0.430	43,200
2026-10-15	0.430	0.450	0.430	0.440	0.440	222,000
2026-10-14	0.435	0.440	0.435	0.440	0.440	8,500
2026-10-13	0.435	0.440	0.435	0.435	0.435	123,500
2026-10-12	0.440	0.440	0.440	0.440	0.440	94,600
2026-10-09	0.445	0.445	0.440	0.440	0.440	109,100
2026-10-08	0.450	0.450	0.440	0.445	0.445	264,900
2026-10-07	0.450	0.460	0.450	0.455	0.455	113,200
2026-10-06	0.455	0.455	0.450	0.450	0.450	158,600
2026-10-05	0.460	0.465	0.460	0.460	0.460	12,400
2026-10-02	0.460	0.460	0.455	0.460	0.460	40,300
2026-10-01	0.455	0.460	0.455	0.460	0.460	103,400
2026-09-30	0.465	0.465	0.460	0.460	0.460	143,000
2026-09-29	0.465	0.465	0.460	0.465	0.465	45,000
2026-09-28	0.470	0.470	0.465	0.470	0.470	130,400
2026-09-25	0.470	0.475	0.465	0.470	0.470	184,000
2026-09-24	0.475	0.475	0.470	0.470	0.470	60,000
2026-09-23	0.490	0.490	0.475	0.475	0.475	163,800
2026-09-22	0.460	0.495	0.460	0.490	0.490	2,244,700

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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