Tanco Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.96	0.97	0.96	0.97	0.97	1.05%	82,886,200
Nov 14, 2025	0.95	0.97	0.94	0.96	0.96	1.06%	73,145,300
Nov 13, 2025	0.94	0.95	0.94	0.95	0.95	0.53%	51,266,800
Nov 12, 2025	0.93	0.95	0.93	0.94	0.94	1.08%	62,004,700
Nov 11, 2025	0.91	0.94	0.91	0.93	0.93	1.64%	54,887,900
Nov 10, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	46,397,300
Nov 7, 2025	0.90	0.92	0.90	0.91	0.91	0.55%	55,894,400
Nov 6, 2025	0.89	0.91	0.88	0.91	0.91	2.26%	57,208,700
Nov 5, 2025	0.85	0.89	0.84	0.89	0.89	4.12%	76,296,000
Nov 4, 2025	0.94	0.94	0.79	0.85	0.85	-9.57%	81,456,000
Nov 3, 2025	0.94	0.95	0.94	0.94	0.94	0.53%	45,046,900
Oct 31, 2025	0.93	0.95	0.93	0.94	0.94	0.54%	64,297,800
Oct 30, 2025	0.93	0.93	0.91	0.93	0.93	0.54%	50,787,400
Oct 29, 2025	0.91	0.93	0.91	0.93	0.93	2.21%	60,288,700
Oct 28, 2025	0.89	0.91	0.89	0.91	0.91	1.69%	59,396,700
Oct 27, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	57,744,900
Oct 24, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	56,249,300
Oct 23, 2025	0.88	0.89	0.87	0.88	0.88	0.57%	56,649,900
Oct 22, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	47,720,600
Oct 21, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	56,752,500
Oct 17, 2025	0.88	0.89	0.84	0.86	0.86	-2.27%	51,976,400
Oct 16, 2025	0.87	0.89	0.87	0.88	0.88	1.73%	55,407,700
Oct 15, 2025	0.86	0.88	0.86	0.87	0.87	0.58%	62,035,400
Oct 14, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	54,585,100
Oct 13, 2025	0.85	0.85	0.84	0.85	0.85	0.59%	51,820,000
Oct 10, 2025	0.85	0.86	0.85	0.85	0.85	-0.59%	54,336,800
Oct 9, 2025	0.85	0.86	0.84	0.85	0.85	-	53,602,200
Oct 8, 2025	0.86	0.88	0.84	0.85	0.85	-1.16%	63,631,700
Oct 7, 2025	0.88	0.88	0.83	0.86	0.86	-2.82%	53,354,600
Oct 6, 2025	0.89	0.90	0.88	0.89	0.89	-0.56%	64,838,700
Oct 3, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	54,088,300
Oct 2, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	55,229,600
Oct 1, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	54,192,000
Sep 30, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	41,075,600
Sep 29, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	47,967,500
Sep 26, 2025	0.90	0.91	0.89	0.90	0.90	1.12%	61,111,800
Sep 25, 2025	0.89	0.90	0.88	0.89	0.89	0.56%	53,399,000
Sep 24, 2025	0.86	0.89	0.86	0.89	0.89	2.91%	47,271,500
Sep 23, 2025	0.86	0.87	0.86	0.86	0.86	-	37,092,600
Sep 22, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	42,752,800
Sep 19, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	51,352,200
Sep 18, 2025	0.84	0.85	0.84	0.84	0.84	-	42,739,000
Sep 17, 2025	0.83	0.84	0.83	0.84	0.84	1.82%	61,743,000
Sep 12, 2025	0.81	0.83	0.81	0.83	0.83	1.85%	57,206,400
Sep 11, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	35,900,700
Sep 10, 2025	0.79	0.81	0.79	0.80	0.80	1.91%	49,752,600
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