Tan Chong Motor Holdings Bhd. (4405) Historical Prices

Time Period

Events

MY:4405 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.42	0.42	0.42	0.42	0.42	+1.20%	2,000	0.01
Nov 10, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	139,500	1.01
Nov 09, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	0	0.00
Nov 06, 2026	0.42	0.42	0.42	0.42	0.42	+2.44%	188,800	1.26
Nov 05, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	2,500	0.02
Nov 04, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	132,200	0.88
Nov 03, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	67,300	0.45
Nov 02, 2026	0.43	0.44	0.42	0.43	0.43	0.00%	0	0.00
Oct 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	14,300	0.09
Oct 29, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	23,100	0.15
Oct 28, 2026	0.42	0.44	0.42	0.44	0.44	+1.16%	51,700	0.33
Oct 27, 2026	0.43	0.43	0.43	0.43	0.43	+1.18%	2,000	0.01
Oct 26, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	44,000	0.28
Oct 23, 2026	0.42	0.43	0.42	0.42	0.42	0.00%	55,400	0.34
Oct 22, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	133,100	0.82
Oct 21, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	20,000	0.12
Oct 20, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	49,200	0.30
Oct 19, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	43,200	0.26
Oct 16, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	0	0.00
Oct 15, 2026	0.43	0.45	0.43	0.44	0.44	0.00%	222,000	1.34
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	+1.15%	8,500	0.05
Oct 13, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	123,500	0.74
Oct 12, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	94,600	0.57
Oct 09, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	109,100	0.64
Oct 08, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	264,900	1.58
Oct 07, 2026	0.45	0.46	0.45	0.46	0.46	+1.11%	113,200	0.68
Oct 06, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	158,600	0.94
Oct 05, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	12,400	0.07
Oct 02, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	40,300	0.24
Oct 01, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	103,400	0.61
Sep 30, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	143,000	0.85
Sep 29, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	45,000	0.27
Sep 28, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	130,399	0.77
Sep 25, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	184,000	1.06
Sep 24, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	60,000	0.35
Sep 23, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	163,800	0.95
Sep 22, 2026	0.46	0.50	0.46	0.49	0.49	+6.52%	2,244,700	16.07
Sep 21, 2026	0.46	0.47	0.46	0.46	0.46	+1.10%	89,100	0.64
Sep 18, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	47,400	0.32
Sep 17, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	337,000	2.27
Sep 16, 2026	0.46	0.49	0.46	0.46	0.46	0.00%	0	0.00
Sep 15, 2026	0.48	0.49	0.46	0.46	0.46	-1.09%	460,300	2.74
Sep 14, 2026	0.46	0.48	0.46	0.46	0.46	0.00%	467,100	2.91
Sep 11, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	4,500	0.03
Sep 10, 2026	0.46	0.48	0.46	0.46	0.46	0.00%	64,500	0.38
Sep 09, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	247,100	1.47
Sep 08, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	37,500	0.22
Sep 07, 2026	0.48	0.48	0.47	0.48	0.48	0.00%	32,000	0.19
Sep 04, 2026	0.47	0.48	0.47	0.48	0.48	+1.06%	63,800	0.37
Sep 03, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	44,200	0.25

Tan Chong Motor Holdings Bhd. historical prices

Tan Chong Motor Holdings Bhd. (4405) Historical Prices

Become an Expert with TipRanks Premium