TMK Chemical Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.47	2.53	2.46	2.49	2.46	0.40%	4,988,300
Jun 16, 2026	2.36	2.50	2.36	2.48	2.45	5.08%	6,931,100
Jun 15, 2026	2.25	2.57	2.23	2.36	2.33	4.89%	11,134,100
Jun 12, 2026	2.30	2.36	2.25	2.25	2.22	-1.75%	4,179,300
Jun 11, 2026	2.16	2.34	2.16	2.29	2.26	4.09%	6,203,200
Jun 10, 2026	2.05	2.26	2.05	2.20	2.17	6.28%	6,045,100
Jun 9, 2026	2.05	2.09	2.02	2.07	2.05	-	1,666,000
Jun 8, 2026	2.09	2.16	2.05	2.07	2.05	-1.43%	3,237,300
Jun 5, 2026	2.06	2.12	2.05	2.10	2.08	0.96%	2,228,000
Jun 4, 2026	1.99	2.13	1.99	2.08	2.06	4.00%	5,364,300
Jun 3, 2026	1.93	2.00	1.92	2.00	1.98	3.63%	2,029,700
May 29, 2026	1.91	1.94	1.88	1.93	1.91	1.05%	783,600
May 28, 2026	1.88	1.92	1.85	1.91	1.89	1.60%	735,000
May 26, 2026	1.91	1.91	1.84	1.88	1.86	-3.09%	2,135,300
May 25, 2026	1.92	1.96	1.92	1.94	1.92	0.52%	2,900,200
May 22, 2026	1.89	1.94	1.87	1.93	1.91	3.21%	1,571,500
May 21, 2026	1.90	1.91	1.86	1.87	1.85	-1.58%	1,604,200
May 20, 2026	1.85	1.94	1.83	1.90	1.88	2.70%	3,831,200
May 19, 2026	1.76	1.88	1.76	1.85	1.83	5.11%	4,034,300
May 18, 2026	1.77	1.78	1.73	1.76	1.74	-0.56%	1,003,800
May 15, 2026	1.70	1.77	1.70	1.77	1.75	4.12%	2,221,600
May 14, 2026	1.73	1.74	1.65	1.70	1.68	-2.86%	2,259,000
May 13, 2026	1.68	1.75	1.67	1.75	1.73	4.17%	2,004,100
May 12, 2026	1.67	1.70	1.65	1.68	1.66	-	280,200
May 11, 2026	1.69	1.71	1.67	1.68	1.66	-0.59%	293,500
May 8, 2026	1.66	1.69	1.64	1.69	1.67	0.60%	580,900
May 7, 2026	1.68	1.69	1.65	1.68	1.66	-0.59%	222,300