Skip to main content
logo
TDM Berhad (KLSE:TDM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1900
0.00 (0.00%)
At close: Oct 27, 2025

TDM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.190.200.190.190.19-1,962,500
Oct 24, 20250.190.190.190.190.192.70%40,900
Oct 23, 20250.190.190.190.190.19-2.63%286,500
Oct 22, 20250.190.190.190.190.19-125,500
Oct 21, 20250.190.190.190.190.192.70%184,400
Oct 17, 20250.190.190.190.190.19-2.63%558,500
Oct 16, 20250.190.190.190.190.19-220,000
Oct 15, 20250.190.190.190.190.19-633,500
Oct 14, 20250.200.200.190.190.19-2,301,500
Oct 13, 20250.190.200.190.190.19-2.56%445,200
Oct 10, 20250.200.210.200.200.19-6,297,700
Oct 9, 20250.190.200.190.200.195.41%1,677,900
Oct 8, 20250.190.190.190.190.18-281,200
Oct 7, 20250.190.190.190.190.18-230,300
Oct 6, 20250.190.190.190.190.18-1,656,100
Oct 3, 20250.190.190.190.190.18-2.63%363,600
Oct 2, 20250.200.200.190.190.19-785,500
Oct 1, 20250.200.200.190.190.19-2.56%1,161,600
Sep 30, 20250.190.200.190.200.192.63%2,425,400
Sep 29, 20250.200.200.190.190.19-2.56%933,900
Sep 26, 20250.190.200.190.200.192.63%617,300
Sep 25, 20250.180.200.180.190.195.56%6,709,800
Sep 24, 20250.180.180.180.180.18-587,700
Sep 23, 20250.180.180.180.180.182.86%44,900
Sep 22, 20250.180.180.180.180.17-74,000
Sep 19, 20250.180.180.180.180.17-2.78%151,000
Sep 18, 20250.180.180.180.180.18-120,900
Sep 17, 20250.180.180.180.180.182.86%772,600
Sep 12, 20250.180.180.180.180.17-65,600
Sep 11, 20250.180.180.180.180.17-387,100
Sep 10, 20250.180.180.180.180.17-21,200
Sep 9, 20250.180.180.180.180.17-566,300
Sep 8, 20250.180.180.180.180.17-757,600
Sep 4, 20250.180.180.180.180.17-2.78%372,400
Sep 3, 20250.180.180.180.180.18-2.70%73,000
Sep 2, 20250.190.190.180.190.18-110,300
Aug 29, 20250.190.190.190.190.18-64,500
Aug 28, 20250.190.190.190.190.18-127,800
Aug 27, 20250.190.190.190.190.182.78%200,000
Aug 26, 20250.190.190.180.180.18-5.26%181,100
Aug 25, 20250.190.190.190.190.192.70%271,600
Aug 22, 20250.190.190.190.190.18-1,310,300
Aug 21, 20250.180.190.180.190.182.78%1,347,600
Aug 20, 20250.180.180.180.180.182.86%78,600
Aug 19, 20250.180.180.180.180.17-104,600
Aug 18, 20250.180.180.180.180.17-54,000
Aug 15, 20250.180.180.180.180.17-116,000
Aug 14, 20250.180.180.180.180.17-2.78%1,285,500
Aug 13, 20250.180.180.180.180.182.86%660,000
Aug 12, 20250.180.180.180.180.17-2.78%1,005,500