TMK Chemical Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.89	2.96	2.87	2.94	2.94	2.80%	2,015,700
Aug 27, 2026	2.88	2.89	2.80	2.86	2.86	1.06%	793,100
Aug 26, 2026	2.91	2.91	2.78	2.83	2.83	-0.35%	754,800
Aug 24, 2026	2.85	2.88	2.80	2.84	2.84	-0.35%	287,900
Aug 21, 2026	2.89	2.93	2.84	2.85	2.85	-1.38%	616,400
Aug 20, 2026	2.92	2.94	2.87	2.89	2.89	-1.03%	446,900
Aug 19, 2026	2.78	2.92	2.78	2.92	2.92	5.04%	2,187,200
Aug 18, 2026	2.78	2.82	2.75	2.78	2.78	0.36%	339,300
Aug 17, 2026	2.81	2.82	2.73	2.77	2.77	-1.42%	950,700
Aug 14, 2026	2.82	2.85	2.80	2.81	2.81	-0.71%	799,000
Aug 13, 2026	2.79	2.84	2.75	2.83	2.83	1.43%	3,154,000
Aug 12, 2026	2.73	2.80	2.72	2.79	2.79	0.72%	753,600
Aug 11, 2026	2.75	2.79	2.73	2.77	2.77	-	777,900
Aug 10, 2026	2.69	2.84	2.68	2.77	2.77	2.97%	1,650,100
Aug 7, 2026	2.66	2.70	2.64	2.69	2.69	-	471,000
Aug 6, 2026	2.65	2.70	2.61	2.69	2.69	1.51%	347,000
Aug 5, 2026	2.67	2.70	2.65	2.65	2.65	-0.75%	448,200
Aug 4, 2026	2.60	2.67	2.60	2.67	2.67	2.69%	1,578,200
Aug 3, 2026	2.56	2.63	2.50	2.60	2.60	1.96%	1,253,900
Jul 31, 2026	2.57	2.60	2.52	2.55	2.55	-	1,275,700
Jul 30, 2026	2.57	2.58	2.51	2.55	2.55	-0.78%	195,700
Jul 29, 2026	2.58	2.63	2.54	2.57	2.57	-0.39%	601,500
Jul 28, 2026	2.54	2.62	2.45	2.58	2.58	2.38%	1,713,000
Jul 27, 2026	2.56	2.61	2.51	2.52	2.52	-3.45%	1,443,600
Jul 24, 2026	2.41	2.65	2.37	2.61	2.61	8.30%	2,757,300
Jul 23, 2026	2.39	2.42	2.36	2.41	2.41	0.84%	454,100
Jul 22, 2026	2.42	2.44	2.36	2.39	2.39	-1.24%	1,257,200
Jul 21, 2026	2.37	2.46	2.34	2.42	2.42	2.11%	1,032,200
Jul 20, 2026	2.32	2.40	2.32	2.37	2.37	2.60%	395,200
Jul 17, 2026	2.40	2.43	2.30	2.31	2.31	-3.75%	1,738,300
Jul 16, 2026	2.25	2.42	2.25	2.40	2.40	6.67%	1,430,600
Jul 15, 2026	2.18	2.30	2.18	2.25	2.25	1.35%	1,300,000
Jul 14, 2026	2.25	2.25	2.19	2.22	2.22	-1.33%	1,055,500
Jul 13, 2026	2.28	2.28	2.23	2.25	2.25	-1.32%	1,275,300
Jul 10, 2026	2.28	2.33	2.26	2.28	2.28	-	1,159,600
Jul 9, 2026	2.28	2.33	2.28	2.28	2.28	1.33%	763,100
Jul 8, 2026	2.30	2.34	2.23	2.25	2.25	-3.85%	1,214,400
Jul 7, 2026	2.40	2.40	2.28	2.34	2.34	-2.50%	1,760,500
Jul 6, 2026	2.43	2.45	2.37	2.40	2.40	-1.23%	390,800
Jul 3, 2026	2.35	2.45	2.33	2.43	2.43	3.40%	497,800
Jul 2, 2026	2.35	2.40	2.33	2.35	2.35	0.43%	1,137,300
Jul 1, 2026	2.37	2.37	2.28	2.34	2.34	-1.27%	3,901,900
Jun 30, 2026	2.50	2.50	2.34	2.37	2.37	-3.27%	1,838,100
Jun 29, 2026	2.46	2.50	2.38	2.45	2.45	1.16%	884,700
Jun 26, 2026	2.53	2.55	2.43	2.45	2.42	-2.39%	1,003,000
Jun 25, 2026	2.47	2.54	2.45	2.51	2.48	1.21%	1,515,600
Jun 24, 2026	2.64	2.66	2.46	2.48	2.45	-6.06%	2,448,200
Jun 23, 2026	2.75	2.75	2.62	2.64	2.61	-4.00%	1,187,000
Jun 22, 2026	2.54	2.75	2.54	2.75	2.72	8.27%	4,373,000
Jun 19, 2026	2.49	2.54	2.46	2.54	2.51	2.01%	3,867,600