Main slider - 2
previous arrowprevious arrow
next arrownext arrow
Filter Dates:
From  /   / 
To  /   / 

Historical price from Dec 04, 2023 to Mar 01, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/02/2024 to 01/03/2024)
1.000 1.010 0.980 0.985 646,8000.985
Previous 2 weeks
(02/02/2024 to 16/02/2024)
0.980 1.010 0.980 0.985 898,5000.985
Previous 4 weeks
(03/01/2024 to 31/01/2024)
1.000 1.010 0.980 0.980 1,729,4000.980
Daily Historical Data
01/03/2024 0.980 0.985 0.980 0.985 31,6000.985
29/02/2024 0.985 0.990 0.985 0.990 24,6000.990
28/02/2024 0.990 0.990 0.985 0.985 62,5000.985
27/02/2024 0.985 0.990 0.985 0.990 8,2000.990
26/02/2024 0.990 0.995 0.985 0.985 54,8000.985
23/02/2024 0.995 0.995 0.990 0.990 43,5000.990
22/02/2024 1.000 1.000 0.990 0.995 8,9000.995
21/02/2024 - - - - 0-
20/02/2024 1.000 1.010 1.000 1.000 361,0001.000
19/02/2024 1.000 1.000 1.000 1.000 51,7001.000
16/02/2024 0.990 0.990 0.985 0.985 33,5000.985
15/02/2024 0.985 0.990 0.985 0.990 11,5000.990
14/02/2024 0.990 1.000 0.990 0.990 66,0000.990
13/02/2024 0.990 0.995 0.990 0.990 31,0000.990
09/02/2024 0.990 0.990 0.990 0.990 1,0000.990
08/02/2024 0.990 0.990 0.990 0.990 5,8000.990
07/02/2024 0.995 0.995 0.990 0.990 2,0000.990
06/02/2024 0.985 0.985 0.985 0.985 10,0000.985
05/02/2024 0.980 0.980 0.980 0.980 4,0000.980
02/02/2024 0.980 0.985 0.980 0.980 86,9000.980
31/01/2024 0.990 1.010 0.980 0.980 101,5000.980
30/01/2024 1.010 1.010 1.000 1.000 91,0001.000
29/01/2024 1.000 1.010 0.990 1.010 27,0001.010
26/01/2024 1.000 1.000 0.995 0.995 10,6000.995
24/01/2024 0.995 0.995 0.990 0.995 201,2000.995
23/01/2024 1.000 1.000 0.995 0.995 66,6000.995
22/01/2024 1.000 1.000 0.995 0.995 49,0000.995
19/01/2024 1.010 1.010 0.995 1.000 173,0001.000
18/01/2024 0.980 1.000 0.980 1.000 42,0001.000
17/01/2024 0.990 0.990 0.990 0.990 5,2000.990
16/01/2024 1.000 1.000 1.000 1.000 116,0001.000
15/01/2024 1.000 1.000 0.990 1.000 89,1001.000
12/01/2024 1.010 1.010 1.000 1.010 76,0001.010
11/01/2024 1.000 1.010 1.000 1.010 122,0001.010
10/01/2024 1.000 1.000 1.000 1.000 85,0001.000
09/01/2024 0.990 1.000 0.990 1.000 61,0001.000
08/01/2024 0.995 0.995 0.985 0.990 104,8000.990
05/01/2024 1.000 1.000 0.990 0.990 240,0000.990
04/01/2024 1.000 1.000 1.000 1.000 25,9001.000
03/01/2024 1.000 1.010 0.990 1.000 42,5001.000
02/01/2024 1.000 1.000 0.995 1.000 21,0001.000
29/12/2023 0.970 0.970 0.970 0.970 5,0000.970
28/12/2023 0.990 0.990 0.990 0.990 14,0000.990
27/12/2023 1.000 1.000 1.000 1.000 100,0001.000
26/12/2023 0.970 0.990 0.970 0.990 15,0000.990
22/12/2023 - - - - 0-
21/12/2023 1.000 1.020 1.000 1.000 31,0001.000
20/12/2023 0.990 1.000 0.990 1.000 30,0001.000
19/12/2023 - - - - 0-
18/12/2023 1.000 1.000 0.980 1.000 5,0001.000
15/12/2023 0.960 0.960 0.960 0.960 1,0000.960
14/12/2023 0.965 0.965 0.960 0.960 39,6000.960
13/12/2023 0.960 0.960 0.960 0.960 10,0000.960
12/12/2023 0.970 0.970 0.960 0.965 23,0000.965
11/12/2023 - - - - 0-
08/12/2023 0.965 1.000 0.965 1.000 37,2001.000
07/12/2023 0.980 0.980 0.960 0.965 66,5000.965
06/12/2023 0.980 0.980 0.980 0.980 26,0000.980
05/12/2023 0.980 0.980 0.970 0.980 70,1000.980
04/12/2023 0.980 0.980 0.980 0.980 9,4000.980

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Tan Chong Motor Holdings Berhad

Tan Chong Motor Holdings Berhad