Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 1.740
-0.010 (-0.57%)
At close: Oct 21, 2026
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.72 | 1.74 | 1.69 | 1.74 | 1.74 | -0.57% | 7,900 |
| Oct 20, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 0.57% | 14,400 |
| Oct 19, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | - | 11,100 |
| Oct 14, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 6,100 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | -1.14% | 11,000 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 16,000 |
| Oct 9, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 9,800 |
| Oct 8, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 36,000 |
| Oct 7, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 57,600 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 35,400 |
| Oct 5, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | - | 55,000 |
| Oct 2, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 20,100 |
| Oct 1, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 1,400 |
| Sep 30, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 2.33% | 6,600 |
| Sep 29, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 19,900 |
| Sep 28, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.57% | 4,400 |
| Sep 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 2,000 |
| Sep 24, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 31,000 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.27% | 37,700 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -1.68% | 24,000 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 100 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 10,900 |
| Sep 17, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 199,000 |
| Sep 15, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -2.23% | 37,200 |
| Sep 11, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | - | 14,100 |
| Sep 10, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 36,000 |
| Sep 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 28,500 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 16,100 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 12,200 |
| Sep 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,500 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 65,000 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 36,600 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -2.19% | 93,100 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -1.08% | 33,900 |
| Aug 27, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 37,200 |
| Aug 26, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | - | 89,100 |
| Aug 24, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | 0.55% | 267,500 |
| Aug 21, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 59,000 |
| Aug 20, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | 0.56% | 166,800 |
| Aug 19, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 40,000 |
| Aug 18, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 11,000 |
| Aug 17, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 63,900 |
| Aug 14, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 34,800 |
| Aug 13, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 13,800 |
| Aug 12, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 12,300 |
| Aug 11, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 97,900 |
| Aug 10, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | - | 18,100 |
| Aug 7, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 31,900 |
| Aug 6, 2026 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 70,900 |
| Aug 5, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 2.84% | 46,800 |