TMK Chemical Bhd (KLSE:TMK)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.020 (1.56%)
At close: Mar 19, 2026
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 205,600 |
| Mar 17, 2026 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 3.17% | 394,200 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 555,300 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 2,794,300 |
| Mar 12, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 275,700 |
| Mar 11, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 333,300 |
| Mar 10, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 256,400 |
| Mar 9, 2026 | 1.11 | 1.22 | 1.11 | 1.20 | 1.20 | 7.14% | 1,238,900 |
| Mar 6, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 3,026,800 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 800,900 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 30,900 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 613,600 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.13% | 201,800 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 295,300 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 155,800 |
| Feb 25, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 273,000 |
| Feb 24, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | - | 263,900 |
| Feb 23, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 288,100 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -3.91% | 3,204,400 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 888,000 |
| Feb 16, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 2.31% | 42,300 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 160,600 |
| Feb 12, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 514,500 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 61,500 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 27,100 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 123,700 |
| Feb 6, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 1,044,900 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 420,200 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 2,017,500 |
| Feb 3, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 1,530,600 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 135,400 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 499,600 |
| Jan 28, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 542,600 |
| Jan 27, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 58,000 |
| Jan 26, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 50,700 |
| Jan 23, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 69,900 |
| Jan 22, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 266,600 |
| Jan 21, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 77,500 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 518,800 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -3.62% | 314,300 |
| Jan 16, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 178,100 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 44,200 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 1,862,500 |
| Jan 13, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | - | 961,400 |
| Jan 12, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 633,300 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 551,000 |
| Jan 8, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | - | 318,500 |
| Jan 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 84,700 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 46,300 |
| Jan 5, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 75,200 |