Skip to main content
logo
Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.010
-0.040 (-1.95%)
At close: Mar 13, 2026

Tomei Consolidated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.032.031.992.012.01-1.95%57,100
Mar 12, 20262.022.052.012.052.050.99%102,200
Mar 11, 20262.012.032.012.032.031.50%57,900
Mar 10, 20261.972.031.972.002.001.52%68,800
Mar 9, 20261.991.991.951.971.97-1.01%76,400
Mar 6, 20261.982.031.951.991.990.51%111,900
Mar 5, 20262.022.041.951.981.98-2.46%241,900
Mar 4, 20262.032.052.012.032.03-1.46%154,000
Mar 3, 20262.102.102.032.062.06-2.37%166,400
Mar 2, 20262.112.142.082.112.112.93%671,000
Feb 27, 20262.062.082.022.052.05-0.49%113,100
Feb 26, 20262.072.072.042.062.06-0.96%110,600
Feb 25, 20262.092.092.082.082.08-0.95%49,600
Feb 24, 20262.102.102.072.102.100.48%140,900
Feb 23, 20262.062.092.062.092.091.95%128,800
Feb 20, 20262.072.082.052.052.05-0.97%67,400
Feb 19, 20262.062.072.042.072.071.47%57,500
Feb 16, 20262.032.042.032.042.040.99%14,800
Feb 13, 20262.022.032.002.022.02-0.98%61,300
Feb 12, 20262.052.062.032.042.04-194,300
Feb 11, 20262.002.062.002.042.045.15%389,200
Feb 10, 20261.901.971.901.941.942.11%104,500
Feb 9, 20261.911.931.891.901.90-102,000
Feb 6, 20261.871.901.851.901.90-228,300
Feb 5, 20261.981.981.881.901.90-3.55%277,900
Feb 4, 20261.982.001.961.971.97-152,000
Feb 3, 20261.981.991.931.971.97-1.99%333,900
Jan 30, 20262.062.062.002.012.01-3.37%546,200
Jan 29, 20262.062.112.062.082.081.46%753,600
Jan 28, 20262.032.062.032.052.050.99%170,100
Jan 27, 20262.052.062.022.032.03-0.98%204,400
Jan 26, 20262.072.082.052.052.050.49%172,000
Jan 23, 20262.062.072.042.042.04-210,400
Jan 22, 20262.032.042.012.042.04-0.49%156,100
Jan 21, 20262.042.072.032.052.050.99%164,800
Jan 20, 20262.042.042.012.032.03-0.49%58,400
Jan 19, 20262.012.052.012.042.042.51%166,900
Jan 16, 20262.002.031.991.991.99-2.93%94,000
Jan 15, 20262.052.051.992.052.05-146,000
Jan 14, 20262.012.062.012.052.051.99%188,000
Jan 13, 20262.022.042.012.012.010.50%132,700
Jan 12, 20261.982.001.972.002.002.56%262,000
Jan 9, 20261.931.951.931.951.951.04%55,000
Jan 8, 20261.931.931.931.931.93-62,000
Jan 7, 20261.971.971.931.931.93-1.53%45,900
Jan 6, 20261.941.971.941.961.961.03%224,500
Jan 5, 20261.871.941.871.941.943.74%102,800
Jan 2, 20261.891.901.871.871.87-1.06%175,700
Dec 31, 20251.901.901.871.891.89-0.53%159,700
Dec 30, 20251.891.911.851.901.90-0.52%176,100