TPC Plus Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	300
Apr 16, 2026	0.29	0.30	0.29	0.30	0.30	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	0.30	-	50,000
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	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	0.29	-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	0.30	-	38,700
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	31,300
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Mar 18, 2026	0.32	0.32	0.31	0.31	0.31	1.67%	101,000
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	43,300
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-	15,500
Mar 6, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	39,800
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-	62,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-	1,000
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-	50,000
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-	46,000
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	25,000
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	105,100
Feb 9, 2026	0.30	0.31	0.30	0.31	0.31	-4.69%	651,000
Feb 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	24,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	8.20%	15,000
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