Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 1.840
0.00 (0.00%)
At close: May 29, 2026
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1.83 | 1.90 | 1.83 | 1.86 | 1.84 | 1.09% | 45,700 |
| Apr 3, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.82 | -1.08% | 45,800 |
| Apr 2, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.84 | -0.53% | 92,200 |
| Apr 1, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.85 | 1.63% | 60,300 |
| Mar 31, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.82 | -1.60% | 38,000 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.83 | 1.87 | 1.85 | -1.06% | 99,500 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.87 | 0.53% | 41,800 |
| Mar 26, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.86 | -1.05% | 80,700 |
| Mar 25, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.88 | 3.83% | 76,000 |
| Mar 24, 2026 | 1.87 | 1.87 | 1.82 | 1.83 | 1.81 | -3.68% | 266,600 |
| Mar 19, 2026 | 1.94 | 1.95 | 1.89 | 1.90 | 1.88 | -3.55% | 139,500 |
| Mar 18, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.95 | - | 90,800 |
| Mar 17, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.95 | - | 29,700 |