TMK Chemical Bhd(MY:5330)
3.14-0.03 (-0.95%)
MY:5330
TMK Chemical Bhd historical prices
3.14
At close:-0.03 (-0.95%)
TMK Chemical Bhd (5330) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -0.95% | 316,600 | 0.30 |
| Nov 10, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 393,000 | 0.36 |
| Nov 09, 2026 | 3.19 | 3.21 | 3.03 | 3.19 | 3.19 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.08 | 3.21 | 3.03 | 3.19 | 3.19 | +1.27% | 656,800 | 0.60 |
| Nov 05, 2026 | 3.23 | 3.23 | 3.12 | 3.15 | 3.15 | -2.48% | 279,500 | 0.25 |
| Nov 04, 2026 | 3.06 | 3.24 | 3.05 | 3.23 | 3.23 | +5.56% | 573,400 | 0.51 |
| Nov 03, 2026 | 3.12 | 3.15 | 3.05 | 3.06 | 3.06 | -2.24% | 327,600 | 0.29 |
| Nov 02, 2026 | 3.13 | 3.20 | 3.03 | 3.13 | 3.13 | -0.95% | 225,800 | 0.20 |
| Oct 30, 2026 | 3.11 | 3.21 | 3.08 | 3.16 | 3.16 | +0.32% | 1,904,100 | 1.71 |
| Oct 29, 2026 | 2.97 | 3.18 | 2.97 | 3.15 | 3.15 | +6.06% | 1,760,100 | 1.59 |
| Oct 28, 2026 | 2.95 | 2.97 | 2.91 | 2.97 | 2.97 | +1.37% | 564,000 | 0.50 |
| Oct 27, 2026 | 2.92 | 2.96 | 2.90 | 2.93 | 2.93 | +0.34% | 247,300 | 0.22 |
| Oct 26, 2026 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | +0.69% | 421,600 | 0.38 |
| Oct 23, 2026 | 2.91 | 2.93 | 2.85 | 2.90 | 2.90 | -0.34% | 1,561,200 | 1.39 |
| Oct 22, 2026 | 2.77 | 2.94 | 2.72 | 2.91 | 2.91 | +5.43% | 3,390,700 | 3.10 |
| Oct 21, 2026 | 2.77 | 2.81 | 2.71 | 2.76 | 2.76 | -0.36% | 612,700 | 0.54 |
| Oct 20, 2026 | 2.71 | 2.81 | 2.68 | 2.77 | 2.77 | +2.21% | 922,200 | 0.82 |
| Oct 19, 2026 | 2.69 | 2.73 | 2.66 | 2.71 | 2.71 | +0.37% | 363,300 | 0.32 |
| Oct 16, 2026 | 2.69 | 2.73 | 2.68 | 2.70 | 2.70 | +0.37% | 224,900 | 0.20 |
| Oct 15, 2026 | 2.71 | 2.74 | 2.66 | 2.69 | 2.69 | -2.18% | 420,900 | 0.37 |
| Oct 14, 2026 | 2.68 | 2.76 | 2.65 | 2.75 | 2.75 | +2.23% | 703,700 | 0.61 |
| Oct 13, 2026 | 2.78 | 2.79 | 2.62 | 2.69 | 2.69 | -3.24% | 765,800 | 0.65 |
| Oct 12, 2026 | 2.79 | 2.79 | 2.70 | 2.78 | 2.78 | +1.09% | 698,700 | 0.59 |
| Oct 09, 2026 | 2.61 | 2.78 | 2.61 | 2.75 | 2.75 | +5.36% | 802,300 | 0.68 |
| Oct 08, 2026 | 2.76 | 2.76 | 2.60 | 2.61 | 2.61 | -5.43% | 1,367,900 | 1.15 |
| Oct 07, 2026 | 2.73 | 2.80 | 2.61 | 2.76 | 2.76 | +2.45% | 872,400 | 0.73 |
| Oct 06, 2026 | 2.66 | 2.77 | 2.60 | 2.73 | 2.69 | +2.67% | 2,609,000 | 2.25 |
| Oct 05, 2026 | 2.75 | 2.76 | 2.56 | 2.66 | 2.62 | -3.28% | 2,759,000 | 2.43 |
| Oct 02, 2026 | 2.88 | 2.88 | 2.73 | 2.75 | 2.71 | -4.54% | 1,171,800 | 1.02 |
| Oct 01, 2026 | 2.81 | 2.90 | 2.77 | 2.88 | 2.84 | +1.79% | 1,651,300 | 1.47 |
| Sep 30, 2026 | 2.92 | 2.92 | 2.81 | 2.83 | 2.79 | -2.41% | 976,500 | 0.87 |
| Sep 29, 2026 | 2.87 | 2.90 | 2.75 | 2.90 | 2.86 | +0.67% | 932,500 | 0.83 |
| Sep 28, 2026 | 2.98 | 2.98 | 2.87 | 2.88 | 2.84 | -3.33% | 1,136,500 | 0.98 |
| Sep 25, 2026 | 3.06 | 3.06 | 2.97 | 2.98 | 2.94 | -2.62% | 510,000 | 0.43 |
| Sep 24, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.02 | -1.31% | 386,000 | 0.32 |
| Sep 23, 2026 | 3.11 | 3.13 | 3.05 | 3.10 | 3.06 | 0.00% | 335,000 | 0.28 |
| Sep 22, 2026 | 3.08 | 3.13 | 3.04 | 3.10 | 3.06 | +0.66% | 908,400 | 0.75 |
| Sep 21, 2026 | 3.16 | 3.17 | 3.01 | 3.08 | 3.04 | -1.90% | 2,952,300 | 2.45 |
| Sep 18, 2026 | 3.10 | 3.15 | 3.09 | 3.14 | 3.10 | +1.27% | 2,091,000 | 1.75 |
| Sep 17, 2026 | 3.01 | 3.15 | 3.01 | 3.10 | 3.06 | +2.65% | 2,387,900 | 1.95 |
| Sep 16, 2026 | 3.02 | 3.08 | 3.02 | 3.02 | 2.98 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 2.98 | -1.62% | 1,312,000 | 0.98 |
| Sep 14, 2026 | 2.94 | 3.07 | 2.94 | 3.07 | 3.03 | +4.41% | 2,294,300 | 1.76 |
| Sep 11, 2026 | 2.86 | 2.99 | 2.85 | 2.94 | 2.90 | +2.08% | 909,000 | 0.65 |
| Sep 10, 2026 | 2.91 | 2.94 | 2.85 | 2.88 | 2.84 | -1.35% | 1,039,199 | 0.66 |
| Sep 09, 2026 | 2.93 | 2.96 | 2.91 | 2.92 | 2.88 | -1.03% | 574,900 | 0.35 |
| Sep 08, 2026 | 2.92 | 2.95 | 2.87 | 2.95 | 2.91 | +1.39% | 852,300 | 0.50 |
| Sep 07, 2026 | 2.87 | 2.94 | 2.85 | 2.91 | 2.87 | +1.38% | 2,094,800 | 1.19 |
| Sep 04, 2026 | 2.86 | 2.91 | 2.83 | 2.87 | 2.83 | +0.35% | 526,700 | 0.29 |
| Sep 03, 2026 | 2.95 | 2.95 | 2.82 | 2.86 | 2.82 | -1.36% | 2,103,500 | 1.17 |
