Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia · Delayed Price · Currency is MYR 1.780
-0.010 (-0.56%)
At close: Jul 31, 2026
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |