Skip to main content
Tanco Holdings Berhad (KLSE:TANCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.510
-0.020 (-1.31%)
At close: Mar 9, 2026

Tanco Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.511.541.501.511.51-1.31%45,453,000
Mar 6, 20261.531.541.481.531.53-41,300,100
Mar 5, 20261.531.591.531.531.53-59,397,100
Mar 4, 20261.621.621.451.531.53-6.13%55,343,400
Mar 3, 20261.611.651.611.631.631.24%37,324,500
Mar 2, 20261.581.621.561.611.611.26%48,377,700
Feb 27, 20261.531.591.501.591.593.92%81,170,200
Feb 26, 20261.531.551.531.531.53-53,542,400
Feb 25, 20261.501.531.501.531.532.00%48,546,900
Feb 24, 20261.481.511.461.501.501.35%59,923,900
Feb 23, 20261.461.501.461.481.481.37%53,755,000
Feb 20, 20261.441.471.431.461.461.39%45,298,700
Feb 19, 20261.431.451.421.441.440.70%52,131,700
Feb 16, 20261.401.451.401.431.431.42%51,842,200
Feb 13, 20261.391.431.391.411.412.17%53,393,400
Feb 12, 20261.381.401.341.381.38-53,562,400
Feb 11, 20261.371.391.361.381.380.73%58,129,800
Feb 10, 20261.361.401.361.371.370.74%58,227,600
Feb 9, 20261.331.371.331.361.362.26%60,044,800
Feb 6, 20261.331.361.321.331.33-0.75%53,087,100
Feb 5, 20261.341.351.291.341.34-63,143,300
Feb 4, 20261.331.361.321.341.340.75%56,308,600
Feb 3, 20261.361.371.311.331.33-2.21%57,182,200
Jan 30, 20261.341.361.341.361.361.49%55,283,200
Jan 29, 20261.341.351.331.341.34-50,559,800
Jan 28, 20261.331.351.321.341.340.75%61,909,200
Jan 27, 20261.311.341.311.331.331.53%64,354,100
Jan 26, 20261.301.331.301.311.310.77%43,736,900
Jan 23, 20261.311.321.261.301.30-0.76%71,850,200
Jan 22, 20261.291.321.291.311.311.55%51,953,600
Jan 21, 20261.281.301.281.291.290.78%59,772,300
Jan 20, 20261.251.291.251.281.281.59%51,598,600
Jan 19, 20261.251.271.241.261.260.80%45,643,000
Jan 16, 20261.241.261.241.251.250.81%56,951,400
Jan 15, 20261.231.251.221.241.240.81%63,187,900
Jan 14, 20261.211.241.211.231.231.65%60,809,100
Jan 13, 20261.181.221.151.211.211.68%60,961,200
Jan 12, 20261.231.251.181.191.19-3.25%59,867,000
Jan 9, 20261.231.251.221.231.23-57,332,700
Jan 8, 20261.201.231.201.231.232.50%57,209,400
Jan 7, 20261.191.211.191.201.200.84%57,759,100
Jan 6, 20261.181.201.171.191.190.85%57,941,400
Jan 5, 20261.181.191.171.181.18-74,865,000
Jan 2, 20261.161.181.151.181.181.72%59,050,600
Dec 31, 20251.151.171.151.161.160.87%54,065,300
Dec 30, 20251.141.161.131.151.150.88%69,145,100
Dec 29, 20251.131.151.131.141.140.88%59,585,800
Dec 26, 20251.121.151.091.131.131.80%62,022,600
Dec 24, 20251.161.161.101.111.11-3.48%70,036,500
Dec 23, 20251.131.171.121.151.151.77%57,306,200
Dec 22, 20251.121.131.081.131.13-62,318,600
Dec 19, 20251.131.141.101.131.13-74,937,600
Dec 18, 20251.151.161.101.131.13-1.74%58,038,500
Dec 17, 20251.151.171.141.151.15-60,057,200
Dec 16, 20251.181.191.131.151.15-2.54%61,581,000
Dec 15, 20251.191.201.171.181.18-47,819,800
Dec 12, 20251.151.191.141.181.182.61%62,927,500
Dec 11, 20251.161.171.151.151.15-0.86%54,522,500
Dec 10, 20251.151.171.121.161.161.75%49,667,400
Dec 9, 20251.181.201.101.141.14-3.39%70,583,100
Dec 8, 20251.181.201.171.181.180.85%58,633,700
Dec 5, 20251.151.181.151.171.171.74%54,267,400
Dec 4, 20251.141.171.141.151.150.88%62,318,900
Dec 3, 20251.111.151.101.141.142.70%51,760,500
Dec 2, 20251.161.171.061.111.11-4.31%52,390,900
Dec 1, 20251.131.161.131.161.162.65%57,879,500
Nov 28, 20251.111.141.111.131.131.80%54,550,000
Nov 27, 20251.081.121.081.111.111.83%55,794,500
Nov 26, 20251.081.101.081.091.090.93%66,866,100
Nov 25, 20251.041.091.041.081.083.85%66,649,600
Nov 24, 20251.041.071.041.041.04-74,725,800
Nov 21, 20251.031.040.971.041.040.97%55,497,400
Nov 20, 20251.011.041.011.031.031.98%59,825,100
Nov 19, 20250.991.020.991.011.012.02%59,278,500
Nov 18, 20250.971.000.960.990.992.59%63,238,300
Nov 17, 20250.960.970.960.970.971.05%82,886,200
Nov 14, 20250.950.970.940.960.961.06%73,145,300
Nov 13, 20250.940.950.940.950.950.53%51,266,800
Nov 12, 20250.930.950.930.940.941.08%62,004,700
Nov 11, 20250.910.940.910.930.931.64%54,887,900
Nov 10, 20250.910.920.910.920.920.55%46,397,300
Nov 7, 20250.900.920.900.910.910.55%55,894,400
Nov 6, 20250.890.910.880.910.912.26%57,208,700
Nov 5, 20250.850.890.840.890.894.12%76,296,000
Nov 4, 20250.940.940.790.850.85-9.57%81,456,000
Nov 3, 20250.940.950.940.940.940.53%45,046,900
Oct 31, 20250.930.950.930.940.940.54%64,297,800
Oct 30, 20250.930.930.910.930.930.54%50,787,400
Oct 29, 20250.910.930.910.930.932.21%60,288,700
Oct 28, 20250.890.910.890.910.911.69%59,396,700
Oct 27, 20250.890.890.890.890.890.56%57,744,900
Oct 24, 20250.880.890.880.890.890.57%56,249,300
Oct 23, 20250.880.890.870.880.880.57%56,649,900
Oct 22, 20250.870.880.870.880.880.57%47,720,600
Oct 21, 20250.860.880.860.870.871.16%56,752,500
Oct 17, 20250.880.890.840.860.86-2.27%51,976,400
Oct 16, 20250.870.890.870.880.881.73%55,407,700
Oct 15, 20250.860.880.860.870.870.58%62,035,400
Oct 14, 20250.850.870.850.860.861.18%54,585,100
Oct 13, 20250.850.850.840.850.850.59%51,820,000