TMK Chemical Bhd (KLSE:TMK)
Malaysia · Delayed Price · Currency is MYR 1.180
0.00 (0.00%)
At close: Sep 17, 2025
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 50,800 |
| Sep 11, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | - | 148,700 |
| Sep 10, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 69,800 |
| Sep 9, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 229,300 |
| Sep 8, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 271,700 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 587,200 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 531,700 |
| Sep 2, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 230,200 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 1,394,800 |
| Aug 28, 2025 | 1.14 | 1.22 | 1.12 | 1.21 | 1.21 | 8.04% | 3,457,300 |
| Aug 27, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 2,070,100 |
| Aug 26, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 461,000 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 490,400 |
| Aug 22, 2025 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 2,705,200 |
| Aug 21, 2025 | 1.07 | 1.23 | 1.07 | 1.12 | 1.12 | 5.66% | 7,653,300 |
| Aug 20, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 863,600 |
| Aug 19, 2025 | 1.04 | 1.13 | 1.04 | 1.07 | 1.07 | 3.88% | 2,842,200 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 388,100 |
| Aug 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 367,400 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 382,700 |
| Aug 13, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 341,900 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 211,900 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 132,700 |
| Aug 8, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 325,400 |
| Aug 7, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 696,800 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 306,400 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 497,400 |
| Aug 4, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 293,200 |
| Aug 1, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 517,000 |
| Jul 31, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 130,500 |
| Jul 30, 2025 | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 1,786,100 |
| Jul 29, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 613,000 |
| Jul 28, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 892,300 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 995,800 |
| Jul 24, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 1,673,100 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 611,800 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 319,100 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 322,100 |
| Jul 18, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 744,400 |
| Jul 17, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 740,200 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 165,800 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 400,700 |
| Jul 14, 2025 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | - | 1,567,700 |
| Jul 11, 2025 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | - | 258,400 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 131,000 |
| Jul 9, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 142,000 |
| Jul 8, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 377,000 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.04% | 403,700 |
| Jul 4, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 111,100 |
| Jul 3, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 155,100 |