TMK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	1.130	1.190	1.120	1.180	1.134	2,705,200
2025-08-21	1.070	1.230	1.070	1.120	1.076	7,653,300
2025-08-20	1.070	1.090	1.060	1.060	1.018	863,600
2025-08-19	1.040	1.130	1.040	1.070	1.028	2,842,200
2025-08-18	1.050	1.050	1.030	1.030	0.989	388,100
2025-08-15	1.040	1.050	1.040	1.050	1.009	367,400
2025-08-14	1.050	1.050	1.030	1.040	0.999	382,700
2025-08-13	1.030	1.060	1.030	1.050	1.009	341,900
2025-08-12	1.050	1.050	1.030	1.040	0.999	211,900
2025-08-11	1.050	1.050	1.030	1.050	1.009	132,700
2025-08-08	1.060	1.060	1.040	1.040	0.999	325,400
2025-08-07	1.050	1.070	1.050	1.060	1.018	696,800
2025-08-06	1.060	1.070	1.050	1.050	1.009	306,400
2025-08-05	1.090	1.090	1.060	1.060	1.018	497,400
2025-08-04	1.080	1.110	1.070	1.080	1.037	293,200
2025-08-01	1.090	1.100	1.080	1.090	1.047	517,000
2025-07-31	1.090	1.110	1.090	1.090	1.047	130,500
2025-07-30	1.080	1.120	1.060	1.090	1.047	1,786,100
2025-07-29	1.080	1.090	1.070	1.080	1.037	613,000
2025-07-28	1.100	1.120	1.080	1.080	1.037	892,300
2025-07-25	1.140	1.140	1.100	1.110	1.066	995,800
2025-07-24	1.110	1.140	1.100	1.130	1.086	1,673,100
2025-07-23	1.110	1.120	1.100	1.100	1.057	611,800
2025-07-22	1.140	1.140	1.120	1.120	1.076	319,100
2025-07-21	1.130	1.150	1.130	1.140	1.095	322,100
2025-07-18	1.120	1.150	1.120	1.120	1.076	744,400
2025-07-17	1.130	1.160	1.120	1.120	1.076	740,200
2025-07-16	1.140	1.140	1.130	1.130	1.086	165,800
2025-07-15	1.140	1.140	1.110	1.140	1.095	400,700
2025-07-14	1.140	1.170	1.120	1.130	1.086	1,567,700
2025-07-11	1.130	1.180	1.130	1.130	1.086	258,400
2025-07-10	1.130	1.150	1.130	1.130	1.086	131,000
2025-07-09	1.140	1.160	1.130	1.130	1.086	142,000
2025-07-08	1.140	1.170	1.130	1.140	1.095	377,000
2025-07-07	1.200	1.200	1.130	1.130	1.086	403,700
2025-07-04	1.170	1.200	1.170	1.190	1.143	111,100
2025-07-03	1.170	1.180	1.150	1.160	1.114	155,100
2025-07-02	1.160	1.180	1.130	1.170	1.124	198,200
2025-07-01	1.170	1.180	1.160	1.160	1.114	138,600
2025-06-30	1.160	1.190	1.160	1.170	1.124	139,800
2025-06-26	1.250	1.260	1.190	1.200	1.118	812,700
2025-06-25	1.220	1.250	1.210	1.250	1.165	427,500
2025-06-24	1.200	1.220	1.200	1.210	1.128	150,200
2025-06-23	1.210	1.240	1.180	1.200	1.118	323,200
2025-06-20	1.200	1.250	1.200	1.220	1.137	981,200
2025-06-19	1.160	1.210	1.150	1.200	1.118	524,600
2025-06-18	1.150	1.150	1.140	1.140	1.062	46,100
2025-06-17	1.140	1.140	1.130	1.140	1.062	56,600
2025-06-16	1.150	1.160	1.130	1.130	1.053	235,300
2025-06-13	1.140	1.150	1.130	1.150	1.072	208,900
2025-06-12	1.160	1.160	1.140	1.150	1.072	201,500
2025-06-11	1.170	1.170	1.150	1.160	1.081	301,800
2025-06-10	1.140	1.180	1.140	1.160	1.081	571,800
2025-06-09	1.120	1.160	1.120	1.140	1.062	217,600
2025-06-06	1.120	1.130	1.120	1.120	1.044	98,000
2025-06-05	1.110	1.130	1.110	1.120	1.044	65,900
2025-06-04	1.110	1.120	1.100	1.110	1.034	125,000
2025-06-03	1.130	1.130	1.100	1.110	1.034	182,900
2025-05-30	1.140	1.140	1.120	1.120	1.044	405,000
2025-05-29	1.140	1.160	1.140	1.140	1.062	184,500

← NewerPage 6 of 8 · 470 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0360 MYR
2026-06-29	0.0280 MYR
2025-12-12	0.0210 MYR
2025-06-30	0.0350 MYR

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