TMK historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.910	2.930	2.850	2.900	2.900	1,561,200
2026-10-22	2.770	2.940	2.720	2.910	2.910	3,390,700
2026-10-21	2.770	2.810	2.710	2.760	2.760	612,700
2026-10-20	2.710	2.810	2.680	2.770	2.770	921,700
2026-10-19	2.690	2.730	2.660	2.710	2.710	363,300
2026-10-16	2.690	2.730	2.680	2.700	2.700	224,900
2026-10-15	2.710	2.740	2.660	2.690	2.690	420,900
2026-10-14	2.680	2.760	2.650	2.750	2.750	703,700
2026-10-13	2.780	2.790	2.620	2.690	2.690	765,800
2026-10-12	2.790	2.790	2.700	2.780	2.780	698,700
2026-10-09	2.610	2.780	2.610	2.750	2.750	802,300
2026-10-08	2.760	2.760	2.600	2.610	2.610	1,367,900
2026-10-07	2.730	2.800	2.610	2.760	2.760	872,400
2026-10-06	2.660	2.770	2.600	2.730	2.694	2,609,000
2026-10-05	2.750	2.760	2.560	2.660	2.625	2,759,000
2026-10-02	2.880	2.880	2.730	2.750	2.714	1,171,800
2026-10-01	2.810	2.900	2.770	2.880	2.842	1,651,300
2026-09-30	2.920	2.920	2.810	2.830	2.793	976,500
2026-09-29	2.870	2.900	2.750	2.900	2.862	932,500
2026-09-28	2.980	2.980	2.870	2.880	2.842	1,136,500
2026-09-25	3.060	3.060	2.970	2.980	2.941	510,000
2026-09-24	3.080	3.100	3.040	3.060	3.020	386,000
2026-09-23	3.110	3.130	3.050	3.100	3.059	335,000

Page 1 of 1 · 23 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.