Tomei Consolidated Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.76	1.76	1.75	1.76	1.76	-1.12%	24,400
Jun 19, 2026	1.79	1.79	1.77	1.78	1.78	-1.66%	37,600
Jun 18, 2026	1.81	1.82	1.81	1.81	1.81	1.12%	40,300
Jun 16, 2026	1.79	1.81	1.79	1.79	1.79	-	62,400
Jun 15, 2026	1.77	1.82	1.77	1.79	1.79	0.56%	45,900
Jun 12, 2026	1.80	1.80	1.75	1.78	1.78	0.56%	134,300
Jun 11, 2026	1.78	1.78	1.76	1.77	1.77	-0.56%	279,300
Jun 10, 2026	1.80	1.80	1.78	1.78	1.78	-1.11%	7,300
Jun 9, 2026	1.81	1.81	1.77	1.80	1.80	2.27%	61,300
Jun 8, 2026	1.81	1.81	1.76	1.76	1.76	-0.56%	95,900
Jun 5, 2026	1.81	1.83	1.77	1.77	1.77	-2.75%	108,000
Jun 4, 2026	1.84	1.84	1.80	1.82	1.82	0.55%	62,200
Jun 3, 2026	1.82	1.85	1.81	1.81	1.81	-1.63%	137,100
May 29, 2026	1.88	1.88	1.84	1.84	1.84	0.55%	34,000
May 28, 2026	1.87	1.90	1.83	1.85	1.83	0.54%	272,600
May 26, 2026	1.87	1.88	1.83	1.84	1.82	-3.66%	163,100
May 25, 2026	1.86	1.91	1.85	1.91	1.89	2.14%	44,800
May 22, 2026	1.83	1.87	1.83	1.87	1.85	2.19%	5,400
May 21, 2026	1.84	1.84	1.83	1.83	1.81	-0.54%	150,300
May 20, 2026	1.89	1.89	1.84	1.84	1.82	-1.08%	8,800
May 19, 2026	1.84	1.88	1.84	1.86	1.84	-	27,800
May 18, 2026	1.87	1.87	1.86	1.86	1.84	-0.53%	24,100
May 15, 2026	1.91	1.91	1.87	1.87	1.85	-1.06%	43,000
May 14, 2026	1.91	1.91	1.89	1.89	1.87	-1.05%	42,900
May 13, 2026	1.90	1.91	1.89	1.91	1.89	0.53%	39,800
May 12, 2026	1.87	1.91	1.87	1.90	1.88	1.60%	62,100
May 11, 2026	1.89	1.89	1.87	1.87	1.85	-0.53%	47,000
May 8, 2026	1.88	1.89	1.87	1.88	1.86	0.53%	50,200
May 7, 2026	1.88	1.88	1.86	1.87	1.85	1.08%	41,400
May 6, 2026	1.85	1.86	1.83	1.85	1.83	-	35,400
May 5, 2026	1.84	1.85	1.84	1.85	1.83	0.54%	12,100
May 4, 2026	1.85	1.85	1.84	1.84	1.82	-0.54%	53,900
Apr 30, 2026	1.84	1.85	1.84	1.85	1.83	0.54%	42,500
Apr 29, 2026	1.85	1.86	1.84	1.84	1.82	-1.08%	18,200
Apr 28, 2026	1.86	1.86	1.84	1.86	1.84	-	28,800
Apr 27, 2026	1.86	1.86	1.85	1.86	1.84	-	19,800
Apr 24, 2026	1.87	1.87	1.86	1.86	1.84	-	36,300
Apr 23, 2026	1.88	1.89	1.86	1.86	1.84	-1.59%	37,700
Apr 22, 2026	1.86	1.89	1.86	1.89	1.87	1.07%	43,000
Apr 21, 2026	1.86	1.87	1.86	1.87	1.85	-	44,400
Apr 20, 2026	1.86	1.90	1.86	1.87	1.85	-	36,400
Apr 17, 2026	1.88	1.88	1.87	1.87	1.85	-	7,400
Apr 16, 2026	1.87	1.90	1.87	1.87	1.85	-0.53%	26,200
Apr 15, 2026	1.90	1.90	1.88	1.88	1.86	0.53%	8,900
Apr 14, 2026	1.88	1.92	1.87	1.87	1.85	1.08%	17,700
Apr 13, 2026	1.89	1.89	1.85	1.85	1.83	-2.12%	12,900
Apr 10, 2026	1.89	1.89	1.88	1.89	1.87	-1.05%	8,600
Apr 9, 2026	1.90	1.91	1.89	1.91	1.89	-0.52%	16,900
Apr 8, 2026	1.90	1.92	1.89	1.92	1.90	2.67%	79,400
Apr 7, 2026	1.86	1.89	1.86	1.87	1.85	0.54%	22,000