TMK Chemical Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	1.70	1.70	1.64	1.69	1.67	-0.59%	753,800
May 5, 2026	1.64	1.70	1.62	1.70	1.68	4.29%	536,000
May 4, 2026	1.65	1.66	1.61	1.63	1.61	-0.61%	213,600
Apr 30, 2026	1.64	1.64	1.60	1.64	1.62	-	509,300
Apr 29, 2026	1.73	1.73	1.64	1.64	1.62	-5.20%	815,400
Apr 28, 2026	1.70	1.74	1.68	1.73	1.71	2.37%	826,200
Apr 27, 2026	1.62	1.71	1.62	1.69	1.67	3.68%	1,816,600
Apr 24, 2026	1.60	1.63	1.58	1.63	1.61	1.87%	1,460,900
Apr 23, 2026	1.55	1.60	1.55	1.60	1.58	3.90%	3,370,000
Apr 22, 2026	1.52	1.55	1.50	1.54	1.52	-0.65%	1,011,900
Apr 21, 2026	1.52	1.55	1.52	1.55	1.53	3.33%	600,400
Apr 20, 2026	1.53	1.56	1.49	1.50	1.48	-2.60%	730,500
Apr 17, 2026	1.50	1.54	1.50	1.54	1.52	2.67%	259,100
Apr 16, 2026	1.54	1.54	1.49	1.50	1.48	-2.60%	737,300
Apr 15, 2026	1.52	1.54	1.52	1.54	1.52	1.32%	2,309,600