Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 1.860
-0.030 (-1.59%)
At close: Apr 23, 2026
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 37,700 |
| Apr 22, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 43,000 |
| Apr 21, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 44,400 |
| Apr 20, 2026 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | - | 36,400 |
| Apr 17, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 7,400 |
| Apr 16, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 26,200 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.53% | 8,900 |
| Apr 14, 2026 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | 1.08% | 17,700 |
| Apr 13, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 12,900 |
| Apr 10, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -1.05% | 8,600 |
| Apr 9, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | -0.52% | 16,900 |
| Apr 8, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 2.67% | 79,400 |
| Apr 7, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 22,000 |
| Apr 6, 2026 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | 1.09% | 45,700 |
| Apr 3, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -1.08% | 45,800 |
| Apr 2, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -0.53% | 92,200 |
| Apr 1, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 1.63% | 60,300 |
| Mar 31, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -1.60% | 38,000 |
| Mar 30, 2026 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | -1.06% | 99,500 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | 0.53% | 41,800 |
| Mar 26, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -1.05% | 80,700 |
| Mar 25, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.83% | 76,000 |
| Mar 24, 2026 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -3.68% | 266,600 |
| Mar 19, 2026 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | -3.55% | 139,500 |
| Mar 18, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 90,800 |
| Mar 17, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 29,700 |
| Mar 16, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.99% | 68,900 |
| Mar 13, 2026 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -1.95% | 57,100 |
| Mar 12, 2026 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 0.99% | 102,200 |
| Mar 11, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.50% | 57,900 |
| Mar 10, 2026 | 1.97 | 2.03 | 1.97 | 2.00 | 2.00 | 1.52% | 68,800 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -1.01% | 76,400 |
| Mar 6, 2026 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 111,900 |
| Mar 5, 2026 | 2.02 | 2.04 | 1.95 | 1.98 | 1.98 | -2.46% | 241,900 |
| Mar 4, 2026 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | -1.46% | 154,000 |
| Mar 3, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -2.37% | 166,400 |
| Mar 2, 2026 | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | 2.93% | 671,000 |
| Feb 27, 2026 | 2.06 | 2.08 | 2.02 | 2.05 | 2.05 | -0.49% | 113,100 |
| Feb 26, 2026 | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | -0.96% | 110,600 |
| Feb 25, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.95% | 49,600 |
| Feb 24, 2026 | 2.10 | 2.10 | 2.07 | 2.10 | 2.10 | 0.48% | 140,900 |
| Feb 23, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 1.95% | 128,800 |
| Feb 20, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.97% | 67,400 |
| Feb 19, 2026 | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 1.47% | 57,500 |
| Feb 16, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.99% | 14,800 |
| Feb 13, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | -0.98% | 61,300 |
| Feb 12, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | - | 194,300 |
| Feb 11, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 5.15% | 389,200 |
| Feb 10, 2026 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 2.11% | 104,500 |
| Feb 9, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | - | 102,000 |