Tomei Consolidated Berhad (7230.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 625,000 |
| 29 Apr 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 857,700 |
| 26 Apr 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 1,146,500 |
| 25 Apr 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 316,900 |
| 24 Apr 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 1,255,600 |
| 23 Apr 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 1,334,800 |
| 22 Apr 2024 | 1.6600 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 780,700 |
| 19 Apr 2024 | 1.6800 | 1.7900 | 1.6300 | 1.6700 | 1.6700 | 4,932,900 |
| 18 Apr 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 1,598,900 |
| 17 Apr 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 717,500 |
| 16 Apr 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 1,134,300 |
| 15 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 2,210,900 |
| 12 Apr 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 2,590,600 |
| 09 Apr 2024 | 1.6900 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 3,000,400 |
| 08 Apr 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6800 | 1.6800 | 3,794,300 |
| 05 Apr 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 1,140,900 |
| 04 Apr 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 753,500 |
| 03 Apr 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 1,396,800 |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 1,505,900 |
| 01 Apr 2024 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 1,823,400 |
| 29 Mar 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 1,831,700 |
| 27 Mar 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 384,400 |
| 26 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 116,900 |
| 25 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 200,400 |
| 22 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 608,600 |
| 21 Mar 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 958,900 |
| 20 Mar 2024 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 198,100 |
| 19 Mar 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 438,800 |
| 18 Mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 435,200 |
| 15 Mar 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 231,000 |
| 14 Mar 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 420,100 |
| 13 Mar 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 664,000 |
| 12 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 493,200 |
| 11 Mar 2024 | 1.3700 | 1.4700 | 1.3700 | 1.4500 | 1.4500 | 3,102,000 |
| 08 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 237,100 |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 766,200 |
| 06 Mar 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 456,900 |
| 05 Mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 679,900 |
| 04 Mar 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 222,100 |
| 01 Mar 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 248,700 |
| 29 Feb 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 180,100 |
| 28 Feb 2024 | 1.2900 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 1,208,500 |
| 27 Feb 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 705,700 |
| 26 Feb 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 148,900 |
| 23 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 59,500 |
| 22 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 202,800 |
| 21 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 36,000 |
| 20 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 58,400 |
| 19 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 39,900 |
| 16 Feb 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 310,300 |
| 15 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 193,600 |
| 14 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 45,600 |
| 13 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 118,000 |
| 09 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 33,700 |
| 08 Feb 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 65,100 |
| 07 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 183,600 |
| 06 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 96,900 |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 187,500 |
| 02 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 269,900 |
| 31 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 139,300 |
| 30 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 232,200 |
| 29 Jan 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 284,100 |
| 26 Jan 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 312,300 |
| 24 Jan 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 87,000 |
| 23 Jan 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 65,000 |
| 22 Jan 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 153,000 |
| 19 Jan 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 59,400 |
| 18 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 199,900 |
| 17 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 116,000 |
| 16 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 166,000 |
| 15 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 213,600 |
| 12 Jan 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 239,600 |
| 11 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 105,700 |
| 10 Jan 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 168,800 |
| 09 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 213,100 |
| 08 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 280,400 |
| 05 Jan 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 390,100 |
| 04 Jan 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 287,800 |
| 03 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 74,600 |
| 02 Jan 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 227,200 |
| 29 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 111,800 |
| 28 Dec 2023 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 655,000 |
| 27 Dec 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 83,800 |
| 26 Dec 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 39,700 |
| 22 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 138,300 |
| 21 Dec 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 90,700 |
| 20 Dec 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 79,900 |
| 19 Dec 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 95,400 |
| 18 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 106,100 |
| 15 Dec 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 76,600 |
| 14 Dec 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 490,300 |
| 13 Dec 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 101,500 |
| 12 Dec 2023 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 312,600 |
| 11 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 200,000 |
| 08 Dec 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 84,700 |
| 07 Dec 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 189,400 |
| 06 Dec 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 438,300 |
| 05 Dec 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 163,900 |
| 04 Dec 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 1,107,000 |
| 01 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 76,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.