Tomei Consolidated Bhd.(MY:7230)
1.670.00 (0.00%)
MY:7230
Tomei Consolidated Bhd. historical prices
1.67
At close:0.00 (0.00%)
Tomei Consolidated Bhd. (7230) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.00% | 13,700 | 0.39 |
| Nov 10, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -1.18% | 28,500 | 0.82 |
| Nov 09, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -1.17% | 34,800 | 0.96 |
| Nov 05, 2026 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | 0.00% | 29,300 | 0.81 |
| Nov 04, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 0.00% | 27,400 | 0.76 |
| Nov 03, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | +0.59% | 17,800 | 0.48 |
| Nov 02, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | 49,300 | 1.34 |
| Oct 30, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | +1.18% | 13,200 | 0.36 |
| Oct 29, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | +1.80% | 24,200 | 0.65 |
| Oct 28, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -2.91% | 51,400 | 1.40 |
| Oct 27, 2026 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | -1.15% | 43,900 | 1.21 |
| Oct 26, 2026 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | +4.19% | 27,600 | 0.77 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -3.47% | 83,600 | 2.40 |
| Oct 22, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | -0.57% | 23,700 | 0.69 |
| Oct 21, 2026 | 1.72 | 1.74 | 1.69 | 1.74 | 1.74 | -0.57% | 7,900 | 0.23 |
| Oct 20, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | +0.57% | 14,400 | 0.41 |
| Oct 19, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 0.00% | 11,100 | 0.32 |
| Oct 16, 2026 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.00% | 6,100 | 0.17 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | -1.14% | 11,000 | 0.30 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | +1.15% | 16,000 | 0.44 |
| Oct 09, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | +2.35% | 9,800 | 0.27 |
| Oct 08, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 36,000 | 0.98 |
| Oct 07, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 57,600 | 1.59 |
| Oct 06, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 35,400 | 0.99 |
| Oct 05, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | 0.00% | 55,000 | 1.57 |
| Oct 02, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.58% | 20,100 | 0.58 |
| Oct 01, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 1,400 | 0.04 |
| Sep 30, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | +2.33% | 6,600 | 0.19 |
| Sep 29, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 19,900 | 0.57 |
| Sep 28, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | +0.57% | 4,400 | 0.13 |
| Sep 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.58% | 2,000 | 0.06 |
| Sep 24, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | +0.58% | 31,000 | 0.88 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.27% | 37,700 | 1.08 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -1.68% | 24,000 | 0.70 |
| Sep 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.56% | 100 | 0.00 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | +1.14% | 10,900 | 0.31 |
| Sep 17, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | +0.57% | 199,000 | 6.17 |
| Sep 16, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -2.23% | 37,200 | 1.13 |
| Sep 14, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 0.00% | 14,100 | 0.42 |
| Sep 10, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | +0.56% | 36,000 | 1.06 |
| Sep 09, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 28,500 | 0.80 |
| Sep 08, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.00% | 16,100 | 0.41 |
| Sep 07, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | +1.12% | 12,200 | 0.31 |
| Sep 04, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 3,500 | 0.09 |
| Sep 03, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.00% | 65,000 | 1.58 |
