Tanco Holdings Berhad (KLSE:TANCO)
Malaysia · Delayed Price · Currency is MYR 1.580
+0.030 (1.94%)
At close: Apr 28, 2026
Tanco Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.94% | 44,789,600 |
| Apr 27, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -2.52% | 44,215,100 |
| Apr 24, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 39,607,100 |
| Apr 23, 2026 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 40,449,500 |
| Apr 22, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 45,852,700 |
| Apr 21, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 45,218,000 |
| Apr 20, 2026 | 1.69 | 1.72 | 1.57 | 1.60 | 1.60 | -5.33% | 29,630,700 |
| Apr 17, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 39,912,500 |
| Apr 16, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 35,562,300 |
| Apr 15, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 41,299,900 |
| Apr 14, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 40,192,900 |
| Apr 13, 2026 | 1.65 | 1.67 | 1.60 | 1.64 | 1.64 | -0.61% | 46,904,000 |
| Apr 10, 2026 | 1.67 | 1.71 | 1.62 | 1.65 | 1.65 | -1.20% | 48,601,400 |
| Apr 9, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 47,344,900 |
| Apr 8, 2026 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 2.48% | 44,042,900 |
| Apr 7, 2026 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 2.55% | 43,224,000 |
| Apr 6, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 35,186,400 |
| Apr 3, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 35,382,100 |
| Apr 2, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 4.08% | 54,556,900 |
| Apr 1, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 52,601,100 |
| Mar 31, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 43,803,300 |
| Mar 30, 2026 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | - | 43,626,500 |
| Mar 27, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 37,935,600 |
| Mar 26, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | - | 39,803,400 |
| Mar 25, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 34,740,300 |
| Mar 24, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 51,021,100 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 55,451,500 |
| Mar 18, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 44,014,200 |
| Mar 17, 2026 | 1.38 | 1.40 | 1.31 | 1.36 | 1.36 | -1.45% | 46,417,100 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.31 | 1.38 | 1.38 | -8.00% | 53,962,800 |
| Mar 13, 2026 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | 1.35% | 35,687,900 |
| Mar 12, 2026 | 1.54 | 1.56 | 1.48 | 1.48 | 1.48 | -3.90% | 40,508,500 |
| Mar 11, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 41,903,200 |
| Mar 10, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 54,594,800 |
| Mar 9, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 45,453,000 |
| Mar 6, 2026 | 1.53 | 1.54 | 1.48 | 1.53 | 1.53 | - | 41,300,100 |
| Mar 5, 2026 | 1.53 | 1.59 | 1.53 | 1.53 | 1.53 | - | 59,397,100 |
| Mar 4, 2026 | 1.62 | 1.62 | 1.45 | 1.53 | 1.53 | -6.13% | 55,343,400 |
| Mar 3, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 37,324,500 |
| Mar 2, 2026 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 1.26% | 48,377,700 |
| 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 |