TMK Chemical Bhd (KLSE:TMK)
Malaysia · Delayed Price · Currency is MYR 1.850
+0.090 (5.11%)
At close: May 19, 2026
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.76 | 1.88 | 1.76 | 1.85 | 1.85 | 5.11% | 4,034,300 |
| May 18, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 1,003,800 |
| May 15, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 2,221,600 |
| May 14, 2026 | 1.73 | 1.74 | 1.65 | 1.70 | 1.70 | -2.86% | 2,259,000 |
| May 13, 2026 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | 4.17% | 2,004,100 |
| May 12, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | - | 280,200 |
| May 11, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 293,500 |
| May 8, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 580,900 |
| May 7, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 222,300 |
| May 6, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.59% | 753,800 |
| May 5, 2026 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 4.29% | 536,000 |
| May 4, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 213,600 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 509,300 |
| Apr 29, 2026 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -5.20% | 815,400 |
| Apr 28, 2026 | 1.70 | 1.74 | 1.68 | 1.73 | 1.73 | 2.37% | 826,200 |
| Apr 27, 2026 | 1.62 | 1.71 | 1.62 | 1.69 | 1.69 | 3.68% | 1,816,600 |
| Apr 24, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 1,460,900 |
| Apr 23, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 3,370,000 |
| Apr 22, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 1,011,900 |
| Apr 21, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 600,400 |
| Apr 20, 2026 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -2.60% | 730,500 |
| Apr 17, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 259,100 |
| Apr 16, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 737,300 |
| Apr 15, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 2,309,600 |
| Apr 14, 2026 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | 3.40% | 1,910,100 |
| Apr 13, 2026 | 1.39 | 1.49 | 1.38 | 1.47 | 1.47 | 3.52% | 802,700 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | - | 183,000 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -2.07% | 82,700 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 563,500 |
| Apr 7, 2026 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 4.96% | 1,226,500 |
| Apr 6, 2026 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 490,500 |
| Apr 3, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 311,000 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,232,300 |
| Apr 1, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 817,600 |
| Mar 31, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 803,700 |
| Mar 30, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | 1,177,700 |
| Mar 27, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 398,200 |
| Mar 26, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,173,300 |
| Mar 25, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 621,000 |
| Mar 24, 2026 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 1,937,700 |
| Mar 19, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 303,200 |
| 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 |