Tanco Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	42,414,900
Jul 20, 2026	0.33	0.34	0.30	0.31	0.31	-8.96%	92,039,300
Jul 17, 2026	0.33	0.36	0.32	0.34	0.34	4.69%	125,281,400
Jul 16, 2026	0.32	0.34	0.29	0.32	0.32	1.59%	132,916,400
Jul 15, 2026	0.33	0.60	0.25	0.32	0.32	-	768,329,600
Jul 14, 2026	0.25	0.32	0.24	0.32	0.32	31.25%	359,212,100
Jul 13, 2026	0.20	0.26	0.20	0.24	0.24	23.08%	356,154,300
Jul 10, 2026	0.19	0.20	0.19	0.20	0.20	2.63%	98,283,400
Jul 9, 2026	0.19	0.19	0.18	0.19	0.19	2.70%	24,544,400
Jul 8, 2026	0.18	0.19	0.18	0.19	0.19	2.78%	24,219,500
Jul 7, 2026	0.19	0.19	0.18	0.18	0.18	-2.70%	53,547,100
Jul 6, 2026	0.18	0.19	0.17	0.19	0.19	5.71%	52,215,900
Jul 3, 2026	0.18	0.18	0.17	0.18	0.18	-	58,960,600
Jul 2, 2026	0.18	0.18	0.17	0.18	0.18	-	51,308,900
Jul 1, 2026	0.18	0.18	0.17	0.18	0.18	-	122,144,100
Jun 30, 2026	0.15	0.18	0.15	0.18	0.18	20.69%	148,802,100
Jun 29, 2026	0.14	0.15	0.14	0.15	0.15	7.41%	45,262,600
Jun 26, 2026	0.14	0.14	0.13	0.14	0.14	-	36,407,400
Jun 25, 2026	0.15	0.15	0.13	0.14	0.14	-3.57%	66,657,300
Jun 24, 2026	0.14	0.15	0.13	0.14	0.14	3.70%	97,476,100
Jun 23, 2026	0.13	0.14	0.13	0.14	0.14	3.85%	54,452,900
Jun 22, 2026	0.14	0.15	0.13	0.13	0.13	-7.14%	117,083,800
Jun 19, 2026	0.15	0.16	0.14	0.14	0.14	-3.45%	113,056,700
Jun 18, 2026	0.16	0.18	0.14	0.15	0.15	-3.33%	419,579,600
Jun 16, 2026	0.12	0.16	0.12	0.15	0.15	15.38%	260,498,600
Jun 15, 2026	0.14	0.16	0.12	0.13	0.13	-35.00%	327,970,900
Jun 12, 2026	0.20	0.20	0.20	0.20	0.20	-	22,372,400
Jun 11, 2026	0.20	0.24	0.20	0.20	0.20	-60.00%	233,166,600
Jun 10, 2026	0.81	0.87	0.50	0.50	0.50	-37.50%	37,680,400
Jun 9, 2026	1.11	1.11	0.79	0.80	0.80	-28.57%	77,962,300
Jun 8, 2026	1.58	1.62	1.12	1.12	1.12	-29.56%	30,494,200
Jun 5, 2026	1.72	1.72	1.52	1.59	1.59	-7.56%	33,549,500
Jun 4, 2026	1.75	1.77	1.69	1.72	1.72	-2.27%	27,565,200
Jun 3, 2026	1.76	1.78	1.75	1.76	1.76	0.57%	25,163,900
May 29, 2026	1.75	1.78	1.70	1.75	1.75	0.57%	35,915,100
May 28, 2026	1.72	1.76	1.72	1.74	1.74	0.58%	29,749,900
May 26, 2026	1.73	1.75	1.72	1.73	1.73	-	24,840,400
May 25, 2026	1.72	1.74	1.72	1.73	1.73	0.58%	34,553,300
May 22, 2026	1.70	1.73	1.69	1.72	1.72	1.18%	45,332,600
May 21, 2026	1.68	1.71	1.68	1.70	1.70	1.19%	35,680,200
May 20, 2026	1.69	1.71	1.66	1.68	1.68	-	34,399,500
May 19, 2026	1.66	1.69	1.66	1.68	1.68	1.20%	37,211,700
May 18, 2026	1.72	1.75	1.63	1.66	1.66	-3.49%	39,537,300
May 15, 2026	1.71	1.74	1.71	1.72	1.72	0.58%	34,764,000
May 14, 2026	1.70	1.72	1.70	1.71	1.71	0.59%	35,517,400
May 13, 2026	1.69	1.72	1.69	1.70	1.70	0.59%	41,687,600
May 12, 2026	1.68	1.70	1.67	1.69	1.69	1.20%	50,689,100
May 11, 2026	1.66	1.69	1.66	1.67	1.67	0.60%	43,031,800
May 8, 2026	1.65	1.67	1.65	1.66	1.66	0.61%	56,526,100
May 7, 2026	1.64	1.66	1.64	1.65	1.65	0.61%	44,769,600