Australia markets close in 5 hours 56 minutes

TMC Life Sciences Berhad (TMCLIFE.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
179,924,000.00+0.43 (+0.00%)
At close: 06:07PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 July 20240.650.670.650.650.65183,100
02 July 20240.660.660.650.650.6596,700
01 July 20240.660.660.640.660.66461,700
28 June 20240.660.680.660.660.66258,900
27 June 20240.680.680.650.660.66324,100
26 June 20240.640.680.640.680.681,156,600
25 June 20240.640.640.640.640.64463,200
24 June 20240.640.640.630.640.64714,000
21 June 20240.640.640.630.640.64413,800
20 June 20240.640.650.630.640.641,374,800
18 June 20240.640.650.640.640.64560,500
17 June 2024------
14 June 20240.650.650.640.640.64915,100
13 June 20240.650.660.640.640.642,246,600
12 June 20240.650.660.650.650.651,000,700
11 June 20240.670.670.650.650.651,281,100
10 June 20240.670.670.660.670.67596,100
07 June 20240.670.680.650.670.672,071,100
06 June 20240.660.680.660.680.68545,600
05 June 20240.670.670.660.660.66778,900
04 June 20240.680.680.670.670.671,067,000
03 June 2024------
31 May 20240.680.690.670.680.68804,500
30 May 20240.690.690.680.680.68868,200
29 May 20240.690.690.680.680.68668,800
28 May 20240.690.690.690.690.691,243,300
24 May 20240.710.710.690.710.713,669,900
23 May 20240.740.750.740.750.753,350,600
22 May 2024------
21 May 20240.750.750.730.740.741,126,100
20 May 20240.720.750.720.750.752,457,900
17 May 20240.710.720.700.720.721,060,800
16 May 20240.710.720.700.710.71721,700
15 May 20240.720.720.710.710.71556,800
14 May 20240.710.740.710.720.721,313,900
13 May 20240.700.720.700.720.721,238,700
10 May 20240.690.700.690.700.70344,400
09 May 20240.690.700.690.690.69612,200
08 May 20240.700.710.690.690.69610,000
07 May 20240.690.710.690.700.701,493,300
06 May 20240.690.690.680.690.69866,300
03 May 20240.690.690.690.690.69127,400
02 May 20240.690.690.690.690.69260,200
01 May 2024------
30 Apr 20240.690.690.690.690.69331,900
29 Apr 20240.700.700.690.690.69224,800
26 Apr 20240.690.700.690.690.69423,800
25 Apr 20240.700.700.690.690.69293,700
24 Apr 20240.680.700.680.700.70308,100
23 Apr 20240.680.680.680.680.68394,500
22 Apr 20240.680.690.680.680.68546,600
19 Apr 20240.690.690.670.680.681,296,400
18 Apr 20240.690.690.690.690.69278,000
17 Apr 20240.690.700.690.690.69282,600
16 Apr 20240.690.690.680.690.69835,800
15 Apr 20240.710.710.690.690.69422,200
12 Apr 20240.700.720.700.710.71649,900
11 Apr 2024------
10 Apr 2024------
09 Apr 20240.710.710.700.700.70113,200
08 Apr 20240.720.720.710.710.71497,500
05 Apr 20240.700.720.690.710.71868,400
04 Apr 20240.690.700.690.700.701,009,900
03 Apr 20240.690.690.690.690.69550,400
02 Apr 20240.700.700.680.690.692,519,000
01 Apr 20240.700.700.690.700.701,315,500
28 Mar 2024------
27 Mar 20240.720.720.700.700.701,370,100
26 Mar 20240.720.730.710.720.72856,200
25 Mar 20240.710.730.710.730.73333,100
22 Mar 20240.710.730.710.720.72395,100
21 Mar 20240.720.730.720.720.72402,500
20 Mar 20240.700.720.700.720.72764,000
19 Mar 20240.710.710.700.700.70555,900
18 Mar 20240.710.720.700.710.71981,500
15 Mar 20240.720.720.700.710.711,266,000
14 Mar 20240.730.730.710.710.71468,000
13 Mar 20240.730.740.720.720.72460,100
12 Mar 20240.720.730.720.730.73646,600
11 Mar 20240.710.720.710.710.71201,400
08 Mar 20240.720.730.710.720.721,078,900
07 Mar 20240.750.750.710.720.722,008,400
06 Mar 20240.760.760.740.750.75796,800
05 Mar 20240.740.760.740.760.761,468,000
04 Mar 20240.750.750.740.750.75351,600
01 Mar 20240.750.750.740.740.74441,600
29 Feb 20240.750.750.740.750.75707,800
28 Feb 20240.740.750.740.750.75557,000
27 Feb 20240.750.750.730.750.751,597,800
26 Feb 20240.750.760.740.750.751,436,900
23 Feb 20240.770.770.750.750.752,492,100
22 Feb 20240.790.790.770.770.771,215,200
21 Feb 20240.800.800.780.790.79450,400
20 Feb 20240.790.810.790.800.80952,500
16 Feb 20240.810.810.780.780.78873,300
15 Feb 20240.810.810.800.810.811,493,500
14 Feb 20240.800.810.790.810.812,773,500
13 Feb 20240.760.800.760.800.802,982,200
12 Feb 2024------
09 Feb 20240.770.770.760.760.76630,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...