TMK Chemical Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.61	2.78	2.61	2.75	2.75	5.36%	802,300
Oct 8, 2026	2.76	2.76	2.60	2.61	2.61	-5.43%	1,367,900
Oct 7, 2026	2.73	2.80	2.61	2.76	2.76	2.45%	872,400
Oct 6, 2026	2.66	2.77	2.60	2.73	2.69	2.63%	2,609,000
Oct 5, 2026	2.75	2.76	2.56	2.66	2.62	-3.27%	2,759,000
Oct 2, 2026	2.88	2.88	2.73	2.75	2.71	-4.51%	1,171,800
Oct 1, 2026	2.81	2.90	2.77	2.88	2.84	1.77%	1,651,300
Sep 30, 2026	2.92	2.92	2.81	2.83	2.79	-2.41%	976,500
Sep 29, 2026	2.87	2.90	2.75	2.90	2.86	0.69%	932,500
Sep 28, 2026	2.98	2.98	2.87	2.88	2.84	-3.36%	1,136,500
Sep 25, 2026	3.06	3.06	2.97	2.98	2.94	-2.61%	510,000
Sep 24, 2026	3.08	3.10	3.04	3.06	3.02	-1.29%	386,000
Sep 23, 2026	3.11	3.13	3.05	3.10	3.06	-	335,000
Sep 22, 2026	3.08	3.13	3.04	3.10	3.06	0.65%	908,400
Sep 21, 2026	3.16	3.17	3.01	3.08	3.04	-1.91%	2,952,300
Sep 18, 2026	3.10	3.15	3.09	3.14	3.10	1.29%	2,091,000
Sep 17, 2026	3.01	3.15	3.01	3.10	3.06	2.65%	2,387,900
Sep 15, 2026	3.07	3.08	3.02	3.02	2.98	-1.63%	1,312,000
Sep 14, 2026	2.94	3.07	2.94	3.07	3.03	4.42%	2,294,300
Sep 11, 2026	2.86	2.99	2.85	2.94	2.90	2.08%	909,000
Sep 10, 2026	2.91	2.94	2.85	2.88	2.84	-1.37%	1,039,200
Sep 9, 2026	2.93	2.96	2.91	2.92	2.88	-1.02%	574,900
Sep 8, 2026	2.92	2.95	2.87	2.95	2.91	1.37%	852,300
Sep 7, 2026	2.87	2.94	2.85	2.91	2.87	1.39%	2,094,800
Sep 4, 2026	2.86	2.91	2.83	2.87	2.83	0.35%	526,700
Sep 3, 2026	2.95	2.95	2.82	2.86	2.82	-1.38%	2,103,500
Sep 2, 2026	2.99	3.00	2.88	2.90	2.86	-3.01%	1,690,600
Sep 1, 2026	2.94	3.05	2.90	2.99	2.95	1.70%	2,069,100
Aug 28, 2026	2.89	2.96	2.87	2.94	2.90	2.80%	2,015,700
Aug 27, 2026	2.88	2.89	2.80	2.86	2.82	1.06%	793,100
Aug 26, 2026	2.91	2.91	2.78	2.83	2.79	-0.35%	754,800
Aug 24, 2026	2.85	2.88	2.80	2.84	2.80	-0.35%	287,900
Aug 21, 2026	2.89	2.93	2.84	2.85	2.81	-1.38%	616,400
Aug 20, 2026	2.92	2.94	2.87	2.89	2.85	-1.03%	446,900
Aug 19, 2026	2.78	2.92	2.78	2.92	2.88	5.04%	2,187,200
Aug 18, 2026	2.78	2.82	2.75	2.78	2.74	0.36%	339,300
Aug 17, 2026	2.81	2.82	2.73	2.77	2.73	-1.42%	950,700
Aug 14, 2026	2.82	2.85	2.80	2.81	2.77	-0.71%	799,000
Aug 13, 2026	2.79	2.84	2.75	2.83	2.79	1.43%	3,154,000
Aug 12, 2026	2.73	2.80	2.72	2.79	2.75	0.72%	753,600
Aug 11, 2026	2.75	2.79	2.73	2.77	2.73	-	777,900
Aug 10, 2026	2.69	2.84	2.68	2.77	2.73	2.97%	1,650,100
Aug 7, 2026	2.66	2.70	2.64	2.69	2.65	-	471,000
Aug 6, 2026	2.65	2.70	2.61	2.69	2.65	1.51%	347,000
Aug 5, 2026	2.67	2.70	2.65	2.65	2.62	-0.75%	448,200
Aug 4, 2026	2.60	2.67	2.60	2.67	2.63	2.69%	1,578,200
Aug 3, 2026	2.56	2.63	2.50	2.60	2.57	1.96%	1,253,900
Jul 31, 2026	2.57	2.60	2.52	2.55	2.52	-	1,275,700
Jul 30, 2026	2.57	2.58	2.51	2.55	2.52	-0.78%	195,700
Jul 29, 2026	2.58	2.63	2.54	2.57	2.54	-0.39%	601,500