Tri-Mode System (M) Bhd.(MY:0199)
0.150.00 (0.00%)
MY:0199
Tri-Mode System (M) Bhd. historical prices
0.15
At close:0.00 (0.00%)
Tri-Mode System (M) Bhd. (0199) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,000 | 0.37 |
| Nov 04, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 5,000 | 0.56 |
| Nov 02, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +12.90% | 10,000 | 1.13 |
| Oct 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 18,800 | 2.20 |
| Oct 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 37,000 | 4.40 |
| Oct 13, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 100,000 | 13.67 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 4,500 | 0.62 |
| Oct 07, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 70,000 | 11.41 |
| Oct 02, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 3,000 | 0.49 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 20,000 | 3.44 |
| Sep 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,000 | 1.77 |
| Sep 18, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 8,000 | 1.45 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 95,900 | 16.19 |
| Sep 04, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 200 | 0.03 |
