Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 1.830
+0.030 (1.67%)
At close: Aug 21, 2026
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | - | 24,200 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 33,700 |
| Jul 31, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 15,000 |
| Jul 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 20,000 |
| Jul 29, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 15,000 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 6,700 |
| Jul 24, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 4,500 |
| Jul 23, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | - | 38,700 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 1.71% | 34,000 |
| Jul 21, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 17,000 |
| Jul 20, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 43,300 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 29,000 |
| Jul 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 41,600 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 3,000 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.56% | 17,800 |
| Jul 13, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -1.11% | 31,400 |
| Jul 10, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.27% | 16,200 |
| Jul 9, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 6,100 |
| Jul 8, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 13,300 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 4,800 |
| Jul 6, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 1.12% | 5,100 |
| Jul 3, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 24,400 |
| Jul 2, 2026 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | 18,000 |
| Jul 1, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 5,000 |
| Jun 30, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 26,900 |
| Jun 29, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 5,300 |
| Jun 26, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 22,100 |
| Jun 25, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 5,100 |
| Jun 24, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 18,400 |
| Jun 23, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | 25,700 |
| 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 |