Tanco Holdings Berhad (KLSE:TANCO)
Malaysia · Delayed Price · Currency is MYR 1.590
+0.060 (3.92%)
At close: Feb 27, 2026
Tanco Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.53 | 1.59 | 1.50 | 1.59 | 1.59 | 3.92% | 81,170,200 |
| Feb 26, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 53,542,400 |
| Feb 25, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 48,546,900 |
| Feb 24, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 59,923,900 |
| Feb 23, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 53,755,000 |
| Feb 20, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 45,298,700 |
| Feb 19, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 52,131,700 |
| Feb 16, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 51,842,200 |
| Feb 13, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 2.17% | 53,393,400 |
| Feb 12, 2026 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | - | 53,562,400 |
| Feb 11, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 58,129,800 |
| Feb 10, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 58,227,600 |
| Feb 9, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 60,044,800 |
| Feb 6, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 53,087,100 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.29 | 1.34 | 1.34 | - | 63,143,300 |
| Feb 4, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 56,308,600 |
| Feb 3, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 57,182,200 |
| Jan 30, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 55,283,200 |
| Jan 29, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 50,559,800 |
| Jan 28, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 61,909,200 |
| Jan 27, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 64,354,100 |
| Jan 26, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 43,736,900 |
| Jan 23, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 71,850,200 |
| Jan 22, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 51,953,600 |
| Jan 21, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 59,772,300 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 51,598,600 |
| Jan 19, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 45,643,000 |
| Jan 16, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 56,951,400 |
| Jan 15, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 63,187,900 |
| Jan 14, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 60,809,100 |
| Jan 13, 2026 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 1.68% | 60,961,200 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 59,867,000 |
| Jan 9, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 57,332,700 |
| Jan 8, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 57,209,400 |
| Jan 7, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 57,759,100 |
| Jan 6, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 57,941,400 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 74,865,000 |
| Jan 2, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 59,050,600 |
| Dec 31, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 54,065,300 |
| Dec 30, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 69,145,100 |
| Dec 29, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 59,585,800 |
| Dec 26, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 62,022,600 |
| Dec 24, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 70,036,500 |
| Dec 23, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 57,306,200 |
| Dec 22, 2025 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | - | 62,318,600 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 74,937,600 |
| Dec 18, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 58,038,500 |
| Dec 17, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 60,057,200 |
| Dec 16, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 61,581,000 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 47,819,800 |