TPC Plus Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-6.15%	5,000
Jan 22, 2026	0.30	0.33	0.30	0.33	0.33	6.56%	70,300
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	30,000
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	25,000
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	20,000
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	25,100
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	3,000
Dec 29, 2025	0.30	0.31	0.30	0.31	0.31	-	130,000
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	24,000
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	40,000
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	20,000
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	1.67%	8,000
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	20,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	20,000
Dec 1, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	5,000
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	-	8,300
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	32,000
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	3,300
Nov 4, 2025	0.32	0.32	0.30	0.30	0.30	-11.76%	115,000
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-4.23%	4,500
Oct 24, 2025	0.33	0.36	0.33	0.36	0.36	9.23%	12,600
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	15,000
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-	16,000
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	41,000
Oct 13, 2025	0.32	0.34	0.32	0.34	0.34	-	12,200
Oct 10, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	100,000
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	4.76%	2,500
Oct 8, 2025	0.34	0.34	0.32	0.32	0.32	-7.35%	50,000
Oct 7, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	30,300
Oct 3, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	1,000
Sep 19, 2025	0.31	0.31	0.31	0.31	0.31	-4.62%	10,000
Sep 12, 2025	0.33	0.33	0.33	0.33	0.32	-1.52%	50,000
Sep 11, 2025	0.32	0.33	0.32	0.33	0.32	3.13%	15,000
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	15,400
Sep 8, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	6,600
Sep 4, 2025	0.32	0.33	0.31	0.32	0.31	-1.56%	193,000
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	30,000
Sep 2, 2025	0.32	0.33	0.32	0.32	0.31	-	81,000
Aug 29, 2025	0.32	0.32	0.32	0.32	0.31	-7.35%	50,000
Aug 27, 2025	0.35	0.35	0.34	0.34	0.33	-1.45%	20,400
Aug 26, 2025	0.35	0.35	0.35	0.35	0.34	-1.43%	22,000
Aug 25, 2025	0.31	0.35	0.31	0.35	0.34	-1.41%	10,000
Aug 22, 2025	0.34	0.36	0.34	0.36	0.35	5.97%	91,700
Aug 21, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	23,000
Aug 18, 2025	0.32	0.34	0.32	0.34	0.33	6.25%	5,700
Aug 14, 2025	0.32	0.34	0.32	0.32	0.32	-3.03%	41,000