Tanco Holdings Berhad (KLSE:TANCO)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0050 (-3.33%)
At close: Oct 30, 2026
Tanco Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 6,564,000 |
| Oct 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 13,310,000 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,772,300 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,106,700 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,373,800 |
| Oct 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 28,244,000 |
| Oct 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,748,500 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 34,013,500 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 9,045,500 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,889,400 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 17,219,600 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 10,650,600 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,395,800 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 11,718,700 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,867,400 |
| Oct 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 10,425,300 |
| Oct 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,109,600 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 13,275,400 |
| Oct 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 7,666,300 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 10,794,200 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 21,670,600 |
| Oct 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 32,779,400 |
| Sep 30, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 45,435,400 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,432,400 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,183,500 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,466,000 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 13,377,400 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,163,500 |
| Sep 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 11,308,300 |
| Sep 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 19,398,800 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.33% | 58,403,700 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 16,037,600 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 10,787,000 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 6,027,600 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 11,516,500 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 19,625,000 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 21,281,200 |
| Sep 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 25,643,200 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 20,003,300 |
| Sep 4, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 33,444,100 |
| Sep 3, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 34,645,300 |
| Sep 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 60,528,900 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 63,939,300 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.76% | 87,011,600 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 42,103,400 |
| Aug 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 27,408,500 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 15,661,900 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 27,387,200 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 17,450,200 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,633,900 |