Tri-Mode System (M) Berhad (KLSE:TRIMODE)
Malaysia · Delayed Price · Currency is MYR 0.1600
-0.0050 (-3.03%)
At close: Sep 21, 2026
KLSE:TRIMODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,000 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 95,900 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 73,800 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 56,700 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 900 |
| Jul 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 29,000 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 21,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 10,000 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 3,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 87,000 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,500 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,500 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 39,100 |
| 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 |