TMK Chemical Bhd (KLSE:TMK)
Malaysia · Delayed Price · Currency is MYR 1.440
+0.050 (3.60%)
At close: Nov 17, 2025
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 625,900 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 291,500 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 309,400 |
| Nov 12, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 1,725,400 |
| Nov 11, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 4.41% | 1,067,200 |
| Nov 10, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 3.82% | 1,353,200 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 266,100 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 128,900 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,490,400 |
| Nov 4, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 352,500 |
| Nov 3, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 579,900 |
| Oct 31, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 337,400 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 394,600 |
| Oct 29, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 816,900 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,269,800 |
| Oct 27, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 522,900 |
| Oct 24, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 1,041,000 |
| Oct 23, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 359,600 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 495,800 |
| Oct 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 270,200 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 1,852,900 |
| Oct 16, 2025 | 1.43 | 1.46 | 1.36 | 1.38 | 1.38 | -3.50% | 2,061,300 |
| Oct 15, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 5.15% | 1,545,500 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 536,100 |
| Oct 13, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 1.47% | 739,300 |
| Oct 10, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | - | 532,300 |
| Oct 9, 2025 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 0.74% | 1,406,800 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | - | 783,400 |
| Oct 7, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -4.26% | 912,200 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.36 | 1.41 | 1.41 | - | 891,400 |
| Oct 3, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 413,100 |
| Oct 2, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | - | 1,222,600 |
| Oct 1, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 1,072,100 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.30 | 1.36 | 1.36 | -2.86% | 2,509,400 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 619,100 |
| Sep 26, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 747,400 |
| Sep 25, 2025 | 1.41 | 1.50 | 1.39 | 1.48 | 1.48 | 4.96% | 6,337,500 |
| Sep 24, 2025 | 1.26 | 1.44 | 1.26 | 1.41 | 1.41 | 10.16% | 9,008,800 |
| Sep 23, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 603,400 |
| Sep 22, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 1,157,800 |
| Sep 19, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 5.79% | 1,732,200 |
| Sep 18, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 683,400 |
| Sep 17, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 4.42% | 769,600 |
| 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 |