Tanco Holdings Berhad (KLSE:TANCO)
Malaysia · Delayed Price · Currency is MYR 0.1500
0.00 (0.00%)
At close: Oct 9, 2026
Tanco Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 35,007,500 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 24,479,100 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 55,722,000 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,468,800 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 31,184,100 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 15,971,700 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 21,710,300 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 27,740,700 |
| Aug 6, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 62,981,400 |
| Aug 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 19,134,800 |
| Aug 4, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 20,032,600 |
| Aug 3, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 3.85% | 56,815,800 |
| Jul 31, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 26,644,400 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 19,197,300 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 68,295,800 |