U.S. markets open in 7 hours 52 minutes

Tanco Holdings Bhd (2429.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.05000.0000 (0.00%)
As of 10:57AM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20210.05000.05000.05000.05000.05002,478,900
Feb 24, 20210.05000.05500.05000.05000.05005,181,900
Feb 23, 20210.05000.05500.05000.05500.05504,184,200
Feb 22, 20210.04500.05500.04500.05000.050017,123,000
Feb 19, 20210.05000.05000.04500.04500.0450108,000
Feb 18, 20210.04500.05000.04500.05000.0500140,000
Feb 17, 20210.04500.05000.04500.04500.0450429,500
Feb 16, 20210.04500.05000.04500.05000.0500425,000
Feb 15, 20210.04500.05000.04500.04500.0450430,100
Feb 11, 20210.04500.04500.04500.04500.045050,000
Feb 10, 20210.05000.05000.04500.05000.050012,400
Feb 09, 20210.04500.05000.04500.04500.0450205,500
Feb 08, 20210.04500.04500.04500.04500.0450780,000
Feb 05, 20210.04500.04500.04500.04500.0450109,000
Feb 04, 20210.05000.05000.04500.04500.0450315,800
Feb 03, 20210.04500.04500.04500.04500.04504,036,100
Feb 02, 20210.04500.04500.04500.04500.045069,000
Jan 29, 20210.04000.04500.04000.04500.04501,801,400
Jan 27, 20210.04500.04500.04000.04500.04501,800,000
Jan 26, 20210.04000.04500.04000.04500.0450380,000
Jan 25, 20210.04500.04500.04000.04500.04502,369,500
Jan 22, 20210.04500.05000.04500.05000.05001,338,700
Jan 21, 20210.04500.04500.04000.04000.0400360,100
Jan 20, 20210.04500.04500.04500.04500.0450731,000
Jan 19, 20210.04000.04500.04000.04500.0450330,000
Jan 18, 20210.04000.04000.04000.04000.040023,400
Jan 15, 20210.04500.04500.04500.04500.0450242,000
Jan 14, 20210.04500.04500.04500.04500.0450300,000
Jan 13, 20210.04500.04500.04000.04000.04001,435,300
Jan 12, 20210.05000.05000.04000.04000.040050,700
Jan 11, 20210.04000.04000.04000.04000.0400283,000
Jan 08, 20210.04500.04500.04500.04500.0450130,000
Jan 07, 20210.04500.04500.04000.04500.0450693,800
Jan 06, 20210.04500.04500.04500.04500.0450706,600
Jan 05, 20210.04000.05000.04000.04500.0450650,100
Jan 04, 20210.05000.05000.04000.04000.04001,341,900
Dec 31, 20200.04500.05000.04500.05000.0500780,000
Dec 30, 20200.04500.04500.04000.04000.04001,799,200
Dec 29, 20200.04500.04500.04500.04500.0450328,900
Dec 28, 20200.04500.04500.04500.04500.0450620,000
Dec 24, 20200.04000.04500.04000.04500.0450452,500
Dec 23, 20200.04500.04500.04500.04500.0450981,000
Dec 22, 20200.04500.04500.04500.04500.04501,740,000
Dec 21, 20200.05000.05000.04500.04500.0450290,000
Dec 18, 20200.04500.04500.04500.04500.045070,000
Dec 17, 20200.04500.05000.04500.05000.0500615,300
Dec 16, 20200.05000.05000.05000.05000.0500521,000
Dec 15, 20200.04500.05000.04000.04500.04503,761,300
Dec 14, 20200.04500.05000.04500.05000.05001,787,700
Dec 11, 20200.04500.05000.04500.04500.0450416,900
Dec 10, 20200.04500.05000.04500.05000.05002,264,600
Dec 09, 20200.04500.04500.04500.04500.04501,114,300
Dec 08, 20200.04500.05000.04500.04500.04501,957,000
Dec 07, 20200.04500.05000.04500.04500.04501,058,400
Dec 04, 20200.04500.05000.04500.05000.050012,184,100
Dec 03, 20200.04500.05000.04500.05000.05004,457,500
Dec 02, 20200.04500.04500.04000.04000.0400432,000
Dec 01, 20200.04500.04500.04000.04500.04501,006,800
Nov 30, 20200.04000.04500.04000.04000.0400288,700
Nov 27, 20200.04000.04500.04000.04500.0450532,000
Nov 26, 20200.04500.04500.04500.04500.0450358,000
Nov 25, 20200.04500.04500.04000.04500.04502,141,300
Nov 24, 20200.05000.05000.04500.04500.0450719,800
Nov 23, 20200.04500.05000.04500.04500.0450954,500
Nov 20, 20200.04500.05000.04500.05000.05003,764,100
Nov 19, 20200.04500.04500.04500.04500.04503,460,000
Nov 18, 20200.05000.05000.04500.04500.04502,244,200
Nov 17, 20200.05000.05000.04500.05000.05009,314,500
Nov 16, 20200.05000.05000.04500.05000.05009,730,200
Nov 13, 20200.04500.05000.04500.05000.05007,608,900
Nov 12, 20200.04500.04500.04000.04500.045015,278,300
Nov 11, 20200.04500.05000.04000.04500.045016,993,200
Nov 10, 20200.04000.04500.04000.04500.045045,443,500
Nov 09, 20200.03500.03500.03500.03500.0350590,000
Nov 06, 20200.04000.04000.03500.04000.0400217,000
Nov 05, 20200.04000.04000.03500.04000.0400607,200
Nov 04, 20200.04000.04000.03500.04000.04001,034,000
Nov 03, 20200.04000.04000.03500.03500.0350522,000
Nov 02, 20200.04000.04000.03500.04000.04001,583,500
Oct 30, 20200.04000.04000.04000.04000.040016,471,000
Oct 28, 20200.04500.04500.04000.04500.04501,076,100
Oct 27, 20200.04500.04500.04000.04000.0400820,000
Oct 26, 20200.04500.04500.04000.04000.04003,202,400
Oct 23, 20200.04500.05000.04500.04500.0450899,900
Oct 22, 20200.04500.05000.04500.04500.0450288,300
Oct 21, 20200.04500.05000.04500.05000.0500694,000
Oct 20, 20200.04500.04500.04500.04500.0450523,700
Oct 19, 20200.04500.05000.04500.05000.0500479,900
Oct 16, 20200.04500.05000.04500.05000.0500435,200
Oct 15, 20200.05000.05000.05000.05000.050020,100
Oct 14, 20200.04500.04500.04500.04500.0450739,900
Oct 13, 20200.04500.05000.04500.05000.0500447,000
Oct 12, 20200.04500.04500.04500.04500.045040,000
Oct 09, 20200.05000.05000.05000.05000.0500-
Oct 08, 20200.05000.05000.05000.05000.050010,000
Oct 07, 20200.04500.05000.04500.05000.05001,720,000
Oct 06, 20200.04500.04500.04500.04500.04505,495,200
Oct 05, 20200.04500.04500.04500.04500.04501,090,000
Oct 02, 20200.04500.04500.04500.04500.0450472,500
Oct 01, 20200.04500.05000.04500.04500.04501,064,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...