U.S. markets closed

Tan Chong Motor Holdings Bhd (4405.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.1600-0.0100 (-0.85%)
At close: 4:04PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20211.16001.16001.16001.16001.16001,000
Jun 18, 20211.18001.19001.17001.17001.17007,000
Jun 17, 20211.18001.20001.17001.20001.200041,500
Jun 16, 20211.18001.18001.18001.18001.18002,900
Jun 15, 20211.18001.18001.17001.17001.17001,000
Jun 14, 20211.18001.22001.18001.22001.220010,500
Jun 11, 20211.16001.18001.16001.18001.180026,000
Jun 10, 20211.17001.17001.17001.17001.170012,700
Jun 09, 20211.20001.20001.20001.20001.2000-
Jun 09, 20210.015 Dividend
Jun 08, 20211.22001.22001.19001.20001.1850304,000
Jun 04, 20211.22001.22001.18001.18001.165291,800
Jun 03, 20211.18001.22001.18001.22001.2048179,600
Jun 02, 20211.16001.16001.16001.16001.145517,100
Jun 01, 20211.14001.14001.14001.14001.12575,000
May 31, 20211.17001.17001.14001.16001.145521,200
May 28, 20211.17001.17001.17001.17001.1554-
May 27, 20211.15001.17001.15001.17001.15547,500
May 25, 20211.20001.20001.15001.15001.135641,700
May 24, 20211.15001.15001.14001.14001.12576,900
May 21, 20211.12001.14001.11001.13001.115946,000
May 20, 20211.18001.18001.15001.15001.135625,000
May 19, 20211.17001.17001.17001.17001.155422,700
May 18, 20211.16001.18001.16001.18001.165292,600
May 17, 20211.17001.17001.17001.17001.1554110,600
May 12, 20211.17001.17001.17001.17001.15545,000
May 11, 20211.18001.19001.17001.17001.1554171,600
May 10, 20211.18001.18001.18001.18001.165221,300
May 07, 20211.19001.20001.19001.20001.185067,900
May 06, 20211.18001.18001.18001.18001.165273,000
May 05, 20211.18001.22001.18001.18001.165243,000
May 04, 20211.18001.19001.18001.18001.165233,000
May 03, 20211.19001.19001.18001.18001.16525,600
Apr 30, 20211.20001.23001.20001.20001.185066,000
Apr 28, 20211.20001.21001.18001.21001.1949113,800
Apr 27, 20211.23001.23001.19001.20001.185044,500
Apr 26, 20211.23001.24001.20001.20001.1850238,200
Apr 23, 20211.21001.21001.18001.18001.1652531,200
Apr 22, 20211.19001.20001.19001.19001.175115,000
Apr 21, 20211.19001.21001.19001.20001.185044,000
Apr 20, 20211.18001.19001.17001.18001.1652536,800
Apr 19, 20211.20001.20001.19001.20001.185024,500
Apr 16, 20211.17001.22001.17001.21001.1949122,200
Apr 15, 20211.20001.20001.19001.20001.1850225,800
Apr 14, 20211.25001.27001.19001.19001.1751490,400
Apr 13, 20211.20001.20001.18001.19001.1751261,700
Apr 12, 20211.21001.24001.20001.20001.185064,500
Apr 09, 20211.18001.26001.18001.23001.2146201,600
Apr 08, 20211.16001.18001.16001.17001.1554124,000
Apr 07, 20211.17001.17001.15001.16001.145548,000
Apr 06, 20211.18001.18001.18001.18001.165217,700
Apr 05, 20211.16001.19001.16001.19001.1751243,800
Apr 02, 20211.15001.16001.15001.16001.145557,300
Apr 01, 20211.19001.19001.17001.17001.1554123,600
Mar 31, 20211.18001.19001.17001.19001.1751756,800
Mar 30, 20211.18001.18001.17001.17001.1554453,300
Mar 29, 20211.14001.18001.14001.17001.1554519,600
Mar 26, 20211.17001.17001.17001.17001.15549,200
Mar 25, 20211.17001.17001.16001.17001.155439,900
Mar 24, 20211.17001.17001.16001.17001.155422,000
Mar 23, 20211.16001.17001.16001.17001.1554503,000
Mar 22, 20211.17001.18001.14001.14001.1257174,100
Mar 19, 20211.18001.18001.17001.18001.165264,400
Mar 18, 20211.15001.20001.15001.18001.1652321,900
Mar 17, 20211.18001.18001.15001.15001.1356267,300
Mar 16, 20211.23001.23001.18001.19001.1751192,900
Mar 15, 20211.20001.27001.20001.22001.2048587,200
Mar 12, 20211.17001.18001.16001.18001.1652190,100
Mar 11, 20211.14001.17001.12001.17001.1554109,700
Mar 10, 20211.13001.14001.13001.14001.125742,200
Mar 09, 20211.14001.14001.13001.13001.115942,500
Mar 08, 20211.10001.14001.10001.14001.1257502,000
Mar 05, 20211.12001.12001.10001.10001.086344,000
Mar 04, 20211.10001.10001.08001.10001.086393,500
Mar 03, 20211.12001.12001.10001.10001.086326,000
Mar 02, 20211.12001.12001.12001.12001.10605,000
Mar 01, 20211.13001.13001.12001.12001.1060568,000
Feb 26, 20211.12001.13001.12001.13001.115922,900
Feb 25, 20211.14001.14001.12001.12001.106026,100
Feb 24, 20211.13001.13001.12001.13001.1159187,400
Feb 23, 20211.13001.13001.13001.13001.115937,300
Feb 22, 20211.13001.13001.10001.13001.1159209,200
Feb 19, 20211.10001.10001.09001.10001.0863107,700
Feb 18, 20211.10001.10001.08001.09001.076469,600
Feb 17, 20211.10001.10001.10001.10001.0863165,000
Feb 16, 20211.10001.10001.09001.10001.0863225,300
Feb 15, 20211.10001.12001.10001.11001.0961114,200
Feb 11, 20211.13001.13001.13001.13001.1159-
Feb 10, 20211.13001.13001.13001.13001.1159100
Feb 09, 20211.08001.13001.07001.13001.115949,100
Feb 08, 20211.13001.13001.08001.08001.066571,600
Feb 05, 20211.12001.12001.12001.12001.106021,600
Feb 04, 20211.13001.13001.13001.13001.115913,000
Feb 03, 20211.12001.13001.12001.13001.115917,000
Feb 02, 20211.13001.13001.12001.12001.106019,000
Jan 29, 20211.12001.15001.12001.13001.115922,900
Jan 27, 20211.15001.15001.12001.12001.106061,300
Jan 26, 20211.16001.16001.15001.15001.135634,100
Jan 25, 20211.18001.19001.18001.19001.17513,000
Jan 22, 20211.22001.22001.20001.20001.185012,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...