TPC Plus Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.27	0.27	0.27	0.27	0.27	-	22,000
Jun 22, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	1,000
Jun 18, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	20,800
Jun 16, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	3,000
Jun 12, 2026	0.28	0.29	0.28	0.29	0.29	-	4,200
Jun 10, 2026	0.28	0.29	0.27	0.29	0.29	1.75%	32,200
Jun 8, 2026	0.29	0.29	0.29	0.29	0.28	1.79%	3,500
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	85,000
May 29, 2026	0.29	0.30	0.29	0.29	0.28	-1.72%	92,100
May 28, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	20,000
May 25, 2026	0.28	0.28	0.28	0.28	0.27	-3.51%	51,300
May 22, 2026	0.29	0.29	0.29	0.29	0.28	-	16,000
May 21, 2026	0.28	0.29	0.28	0.29	0.28	-	110,400
May 20, 2026	0.29	0.29	0.29	0.29	0.28	1.79%	1,000
May 18, 2026	0.28	0.28	0.28	0.28	0.28	-	5,000
May 15, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	116,000
May 14, 2026	0.29	0.29	0.28	0.29	0.28	-	33,000
May 13, 2026	0.31	0.31	0.29	0.29	0.28	-5.00%	114,000
May 7, 2026	0.29	0.30	0.29	0.30	0.29	5.26%	110,600
May 6, 2026	0.30	0.30	0.29	0.29	0.28	-1.72%	28,100
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-	2,400
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	176,200
Apr 27, 2026	0.29	0.29	0.29	0.29	0.28	-5.00%	15,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.29	1.69%	300
Apr 16, 2026	0.29	0.30	0.29	0.30	0.29	1.72%	116,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	80,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.29	-	50,000
Apr 13, 2026	0.30	0.30	0.30	0.30	0.29	1.72%	40,000
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	5,000
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-	9,000
Apr 3, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	100,000
Apr 1, 2026	0.29	0.29	0.29	0.29	0.28	-1.72%	80,000
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	113,000
Mar 27, 2026	0.30	0.30	0.30	0.30	0.29	-	38,700
Mar 25, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	31,300
Mar 19, 2026	0.31	0.31	0.31	0.31	0.30	-	5,000
Mar 18, 2026	0.32	0.32	0.31	0.31	0.30	1.67%	101,000
Mar 10, 2026	0.30	0.30	0.30	0.30	0.29	-	43,300
Mar 9, 2026	0.30	0.30	0.30	0.30	0.29	-	15,500
Mar 6, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	39,800
Mar 5, 2026	0.31	0.31	0.31	0.31	0.30	-	10,000
Mar 4, 2026	0.31	0.31	0.31	0.31	0.30	-	62,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.30	-	1,000
Mar 2, 2026	0.31	0.31	0.31	0.31	0.30	-	50,000
Feb 24, 2026	0.31	0.31	0.31	0.31	0.30	-	46,000
Feb 23, 2026	0.31	0.31	0.31	0.31	0.30	1.67%	25,000
Feb 19, 2026	0.30	0.30	0.30	0.30	0.29	-	5,000
Feb 12, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	105,100
Feb 9, 2026	0.30	0.31	0.30	0.31	0.30	-4.69%	651,000