Tanco Holdings Berhad (KLSE:TANCO)
Malaysia · Delayed Price · Currency is MYR 0.1750
0.00 (0.00%)
At close: Jul 1, 2026
Tanco Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 45,508,900 |
| May 5, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 43,998,600 |
| May 4, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 38,055,400 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 36,350,600 |
| Apr 29, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 41,726,400 |
| 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 |