Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 2.030
-0.020 (-0.98%)
At close: Jan 27, 2026
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.98% | 204,400 |
| Jan 26, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | 0.49% | 172,000 |
| Jan 23, 2026 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | - | 210,400 |
| Jan 22, 2026 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | -0.49% | 156,100 |
| Jan 21, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.99% | 164,800 |
| Jan 20, 2026 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | -0.49% | 58,400 |
| Jan 19, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 2.51% | 166,900 |
| Jan 16, 2026 | 2.00 | 2.03 | 1.99 | 1.99 | 1.99 | -2.93% | 94,000 |
| Jan 15, 2026 | 2.05 | 2.05 | 1.99 | 2.05 | 2.05 | - | 146,000 |
| Jan 14, 2026 | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | 1.99% | 188,000 |
| Jan 13, 2026 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | 0.50% | 132,700 |
| Jan 12, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 2.56% | 262,000 |
| Jan 9, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 55,000 |
| Jan 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 62,000 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 45,900 |
| Jan 6, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 224,500 |
| Jan 5, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 3.74% | 102,800 |
| Jan 2, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 175,700 |
| Dec 31, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 159,700 |
| Dec 30, 2025 | 1.89 | 1.91 | 1.85 | 1.90 | 1.90 | -0.52% | 176,100 |
| Dec 29, 2025 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -1.55% | 191,300 |
| Dec 26, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | - | 139,700 |
| Dec 24, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | - | 98,900 |
| Dec 23, 2025 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | - | 192,800 |
| Dec 22, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 4.86% | 301,500 |
| Dec 19, 2025 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -1.07% | 120,000 |
| Dec 18, 2025 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 104,600 |
| Dec 17, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 22,600 |
| Dec 16, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 167,000 |
| Dec 15, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 227,900 |
| Dec 12, 2025 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | 132,400 |
| Dec 11, 2025 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 230,600 |
| Dec 10, 2025 | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | - | 16,800 |
| Dec 9, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -2.59% | 198,300 |
| Dec 8, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 2.66% | 436,200 |
| Dec 5, 2025 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 2.17% | 108,700 |
| Dec 4, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 2.22% | 163,500 |
| Dec 3, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 116,200 |
| Dec 2, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 369,200 |
| Dec 1, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 296,900 |
| Nov 28, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 0.56% | 320,800 |
| Nov 27, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 2.30% | 333,400 |
| Nov 26, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 161,100 |
| Nov 25, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 0.58% | 96,900 |
| Nov 24, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 270,800 |
| Nov 21, 2025 | 1.78 | 1.81 | 1.74 | 1.74 | 1.74 | -1.69% | 292,000 |
| Nov 20, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 64,300 |
| Nov 19, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 70,600 |
| Nov 18, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | - | 127,400 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 125,500 |