TMK Chemical Bhd (KLSE:TMK)
Malaysia · Delayed Price · Currency is MYR 1.380
-0.010 (-0.72%)
At close: Jan 16, 2026
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 68,500 |
| Dec 31, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 245,600 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | - | 71,400 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 176,600 |
| Dec 26, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 82,500 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 272,100 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 103,300 |
| Dec 22, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 156,200 |
| Dec 19, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 464,800 |
| Dec 18, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 849,300 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 184,100 |
| Dec 16, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 1,697,500 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 279,900 |
| Dec 12, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | - | 588,400 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.35 | -3.52% | 694,700 |
| Dec 10, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.40 | -0.70% | 299,100 |
| Dec 9, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.41 | -1.38% | 205,100 |
| Dec 8, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.43 | -0.68% | 3,304,400 |
| Dec 5, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.44 | 2.10% | 2,326,000 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | -0.69% | 173,400 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.42 | -2.04% | 242,300 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.45 | -2.00% | 596,200 |
| Dec 1, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.48 | 2.74% | 1,061,200 |
| Nov 28, 2025 | 1.46 | 1.49 | 1.43 | 1.46 | 1.44 | 1.39% | 654,500 |
| Nov 27, 2025 | 1.42 | 1.44 | 1.36 | 1.44 | 1.42 | 1.41% | 757,500 |
| Nov 26, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.40 | -4.70% | 455,100 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.47 | -1.32% | 783,800 |
| Nov 24, 2025 | 1.49 | 1.54 | 1.48 | 1.51 | 1.49 | 1.34% | 762,700 |
| Nov 21, 2025 | 1.49 | 1.51 | 1.43 | 1.49 | 1.47 | - | 1,028,300 |
| Nov 20, 2025 | 1.43 | 1.50 | 1.43 | 1.49 | 1.47 | 4.20% | 1,358,200 |
| Nov 19, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 3,597,400 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.41 | -0.69% | 1,265,200 |
| Nov 17, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.42 | 3.60% | 625,900 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.37 | -2.11% | 291,500 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.40 | -2.74% | 309,400 |
| Nov 12, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.44 | 2.82% | 1,725,400 |
| Nov 11, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.40 | 4.41% | 1,067,200 |
| Nov 10, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.34 | 3.82% | 1,353,200 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.29 | -2.96% | 266,100 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.33 | 0.75% | 128,900 |