Tri-Mode System (M) Berhad (KLSE:TRIMODE)
Malaysia · Delayed Price · Currency is MYR 0.1700
0.00 (0.00%)
At close: May 29, 2026
KLSE:TRIMODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 25,500 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 100 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 10,000 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,300 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 3,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 6,000 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 7,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 4,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 17,800 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 19,500 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 66,100 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 8,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 70,000 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 1,500 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 14,500 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 4,300 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 37,500 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,500 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,500 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 38,200 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 700 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 48,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 15,600 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,400 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 72,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 53,900 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 149,800 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,200 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 40,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 1,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,200 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 234,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 112,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 20,000 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 4,600 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 40,000 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 54,500 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 24,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 140,000 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 40,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 26,700 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 55,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 555,500 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 666,100 |
| Jan 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 579,600 |