Tanco Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.81	0.81	0.77	0.79	0.79	-3.09%	46,129,000
Sep 8, 2025	0.80	0.83	0.79	0.81	0.81	1.89%	52,861,800
Sep 4, 2025	0.80	0.83	0.79	0.80	0.80	-0.63%	57,010,100
Sep 3, 2025	0.71	0.81	0.71	0.80	0.80	13.48%	73,882,100
Sep 2, 2025	0.71	0.71	0.69	0.71	0.71	-	65,133,000
Aug 29, 2025	0.73	0.73	0.70	0.71	0.71	-2.76%	75,868,100
Aug 28, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	73,562,700
Aug 27, 2025	0.72	0.74	0.72	0.72	0.72	-	60,738,500
Aug 26, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	53,438,900
Aug 25, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	48,727,200
Aug 22, 2025	0.74	0.76	0.73	0.74	0.74	-0.68%	64,889,300
Aug 21, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	59,828,400
Aug 20, 2025	0.73	0.74	0.72	0.73	0.73	-	59,799,600
Aug 19, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	71,994,700
Aug 18, 2025	0.74	0.74	0.72	0.74	0.74	0.68%	58,750,900
Aug 15, 2025	0.72	0.75	0.72	0.73	0.73	1.39%	57,680,800
Aug 14, 2025	0.71	0.73	0.71	0.72	0.72	2.13%	50,242,800
Aug 13, 2025	0.73	0.73	0.70	0.71	0.71	-2.76%	65,311,400
Aug 12, 2025	0.75	0.76	0.72	0.73	0.73	-2.68%	71,958,900
Aug 11, 2025	0.77	0.78	0.75	0.75	0.75	-2.61%	49,882,300
Aug 8, 2025	0.77	0.78	0.76	0.77	0.77	-0.65%	55,291,600
Aug 7, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	47,566,400
Aug 6, 2025	0.82	0.82	0.78	0.78	0.78	-4.29%	52,068,800
Aug 5, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	50,787,100
Aug 4, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	56,194,600
Aug 1, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	63,731,400
Jul 31, 2025	0.84	0.85	0.83	0.84	0.84	-	42,709,500
Jul 30, 2025	0.93	0.93	0.83	0.84	0.84	-9.73%	57,908,600
Jul 29, 2025	0.92	0.93	0.92	0.93	0.93	-	44,653,200
Jul 28, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	44,411,000
Jul 25, 2025	0.92	0.92	0.91	0.92	0.92	-	46,250,600
Jul 24, 2025	0.92	0.93	0.91	0.92	0.92	-	54,395,200
Jul 23, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	61,896,100
Jul 22, 2025	0.91	0.92	0.91	0.91	0.91	0.55%	49,343,800
Jul 21, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	53,617,400
Jul 18, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	49,493,500
Jul 17, 2025	0.90	0.91	0.90	0.90	0.90	0.56%	36,892,200
Jul 16, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	48,404,500
Jul 15, 2025	0.90	0.91	0.90	0.91	0.91	-	43,225,900
Jul 14, 2025	0.91	0.92	0.90	0.91	0.91	-	50,082,900
Jul 11, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	53,898,900
Jul 10, 2025	0.89	0.91	0.89	0.90	0.90	1.12%	45,946,800
Jul 9, 2025	0.90	0.90	0.89	0.89	0.89	-	49,711,600
Jul 8, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	55,223,000
Jul 7, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	46,160,800
Jul 4, 2025	0.91	0.91	0.88	0.89	0.89	-1.11%	43,744,400
Jul 3, 2025	0.90	0.91	0.89	0.90	0.90	1.12%	45,755,800
Jul 2, 2025	0.89	0.90	0.87	0.89	0.89	-	49,418,600
Jul 1, 2025	0.92	0.92	0.89	0.89	0.89	-2.73%	45,644,500
Jun 30, 2025	0.93	0.94	0.92	0.92	0.92	-1.61%	53,313,100