Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 1.740
-0.040 (-2.25%)
At close: Nov 17, 2025
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 125,500 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.73% | 78,400 |
| Nov 13, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 1.67% | 227,000 |
| Nov 12, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 38,000 |
| Nov 11, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | 1.12% | 255,200 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 292,000 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 57,300 |
| Nov 6, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.72% | 115,100 |
| Nov 5, 2025 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 1.16% | 259,900 |
| Nov 4, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -1.71% | 438,300 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 581,300 |
| Oct 31, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 163,800 |
| Oct 30, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -1.66% | 267,700 |
| Oct 29, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | 1.12% | 502,000 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -3.24% | 587,100 |
| Oct 27, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | - | 214,400 |
| Oct 24, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 397,700 |
| Oct 23, 2025 | 1.89 | 1.91 | 1.84 | 1.89 | 1.89 | -0.53% | 925,900 |
| Oct 22, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -4.04% | 827,600 |
| Oct 21, 2025 | 2.05 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | 695,400 |
| Oct 17, 2025 | 2.04 | 2.13 | 2.01 | 2.04 | 2.04 | 3.03% | 2,001,900 |
| Oct 16, 2025 | 1.83 | 2.00 | 1.83 | 1.98 | 1.98 | 8.79% | 2,300,200 |
| Oct 15, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 171,400 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 432,800 |
| Oct 13, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.25% | 278,400 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 541,700 |
| Oct 9, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.69% | 395,400 |
| Oct 8, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.33% | 475,500 |
| Oct 7, 2025 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.10% | 648,300 |
| Oct 6, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | 1.82 | 2.82% | 641,600 |
| Oct 3, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 283,300 |
| Oct 2, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 211,700 |
| Oct 1, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 71,100 |
| Sep 30, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 204,500 |
| Sep 29, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 76,000 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 91,300 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | - | 81,900 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 78,100 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 224,800 |
| Sep 22, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 107,600 |
| Sep 19, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -1.66% | 5,600 |
| Sep 18, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 56,900 |
| Sep 17, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | - | 195,800 |
| Sep 12, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 72,600 |
| Sep 11, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 76,300 |
| Sep 10, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -1.11% | 81,500 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 303,300 |
| 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 |