Tomei Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.750 | 1.790 | 1.740 | 1.770 | 1.751 | 115,100 |
| 2025-11-05 | 1.700 | 1.750 | 1.690 | 1.740 | 1.721 | 259,900 |
| 2025-11-04 | 1.730 | 1.730 | 1.710 | 1.720 | 1.701 | 438,300 |
| 2025-11-03 | 1.770 | 1.770 | 1.730 | 1.750 | 1.731 | 581,300 |
| 2025-10-31 | 1.790 | 1.800 | 1.770 | 1.770 | 1.751 | 163,800 |
| 2025-10-30 | 1.790 | 1.790 | 1.770 | 1.780 | 1.761 | 267,700 |
| 2025-10-29 | 1.820 | 1.830 | 1.800 | 1.810 | 1.790 | 502,000 |
| 2025-10-28 | 1.820 | 1.820 | 1.780 | 1.790 | 1.771 | 587,100 |
| 2025-10-27 | 1.850 | 1.860 | 1.820 | 1.850 | 1.830 | 214,400 |
| 2025-10-24 | 1.900 | 1.900 | 1.850 | 1.850 | 1.830 | 397,700 |
| 2025-10-23 | 1.890 | 1.910 | 1.840 | 1.890 | 1.870 | 925,900 |
| 2025-10-22 | 1.910 | 1.920 | 1.880 | 1.900 | 1.880 | 827,600 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0200 MYR |
| 2025-05-27 | 0.0250 MYR |
| 2024-12-05 | 0.0150 MYR |
| 2024-05-20 | 0.0400 MYR |
| 2023-05-24 | 0.0400 MYR |
| 2022-05-24 | 0.0300 MYR |
| 2021-05-06 | 0.0200 MYR |
| 2019-05-15 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.