Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 1.800
+0.010 (0.56%)
At close: Sep 9, 2025
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 311,800 |
| Sep 4, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 192,700 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 2.30% | 290,700 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | 2.35% | 355,900 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 32,300 |
| Aug 28, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 337,700 |
| Aug 27, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 4,800 |
| Aug 26, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 34,600 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 17,800 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 139,200 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 18,000 |
| Aug 20, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 89,200 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 41,400 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 70,200 |
| Aug 15, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 60,800 |
| Aug 14, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 52,000 |
| Aug 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 44,600 |
| Aug 12, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 61,700 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 75,300 |
| Aug 8, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 142,000 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 15,900 |
| Aug 6, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 91,700 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 23,900 |
| Aug 4, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 10,100 |
| Aug 1, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 83,700 |
| Jul 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 12,200 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 80,300 |
| Jul 29, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 44,000 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 6,700 |
| Jul 25, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 136,000 |
| Jul 24, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 32,000 |
| Jul 23, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 112,000 |
| Jul 22, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 72,200 |
| Jul 21, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 58,200 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 24,100 |
| Jul 17, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 5,500 |
| Jul 16, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 38,600 |
| Jul 15, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 19,800 |
| Jul 14, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | - | 9,600 |
| Jul 11, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 21,500 |
| Jul 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 50,600 |
| Jul 9, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | - | 34,000 |
| Jul 8, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 53,600 |
| Jul 7, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 51,400 |
| Jul 4, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 30,800 |
| Jul 3, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 33,400 |
| Jul 2, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 21,700 |
| Jul 1, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 37,700 |
| Jun 30, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 84,700 |
| Jun 26, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 46,500 |