Skip to main content
Tanco Holdings Berhad (KLSE:TANCO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.170
+0.020 (1.74%)
At close: Dec 5, 2025

Tanco Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.850.860.850.850.85-0.59%54,336,800
Oct 9, 20250.850.860.840.850.85-53,602,200
Oct 8, 20250.860.880.840.850.85-1.16%63,631,700
Oct 7, 20250.880.880.830.860.86-2.82%53,354,600
Oct 6, 20250.890.900.880.890.89-0.56%64,838,700
Oct 3, 20250.900.900.890.890.89-1.11%54,088,300
Oct 2, 20250.910.920.900.900.90-1.10%55,229,600
Oct 1, 20250.900.910.900.910.911.11%54,192,000
Sep 30, 20250.880.900.880.900.902.27%41,075,600
Sep 29, 20250.900.900.870.880.88-2.22%47,967,500
Sep 26, 20250.900.910.890.900.901.12%61,111,800
Sep 25, 20250.890.900.880.890.890.56%53,399,000
Sep 24, 20250.860.890.860.890.892.91%47,271,500
Sep 23, 20250.860.870.860.860.86-37,092,600
Sep 22, 20250.850.870.850.860.861.18%42,752,800
Sep 19, 20250.840.850.840.850.851.19%51,352,200
Sep 18, 20250.840.850.840.840.84-42,739,000
Sep 17, 20250.830.840.830.840.841.82%61,743,000
Sep 12, 20250.810.830.810.830.831.85%57,206,400
Sep 11, 20250.800.820.800.810.811.25%35,900,700
Sep 10, 20250.790.810.790.800.801.91%49,752,600
Sep 9, 20250.810.810.770.790.79-3.09%46,129,000
Sep 8, 20250.800.830.790.810.811.89%52,861,800
Sep 4, 20250.800.830.790.800.80-0.63%57,010,100
Sep 3, 20250.710.810.710.800.8013.48%73,882,100
Sep 2, 20250.710.710.690.710.71-65,133,000
Aug 29, 20250.730.730.700.710.71-2.76%75,868,100
Aug 28, 20250.720.730.710.730.730.69%73,562,700
Aug 27, 20250.720.740.720.720.72-60,738,500
Aug 26, 20250.730.740.720.720.72-1.37%53,438,900
Aug 25, 20250.740.750.730.730.73-0.68%48,727,200
Aug 22, 20250.740.760.730.740.74-0.68%64,889,300
Aug 21, 20250.730.750.730.740.741.37%59,828,400
Aug 20, 20250.730.740.720.730.73-59,799,600
Aug 19, 20250.740.750.730.730.73-0.68%71,994,700
Aug 18, 20250.740.740.720.740.740.68%58,750,900
Aug 15, 20250.720.750.720.730.731.39%57,680,800
Aug 14, 20250.710.730.710.720.722.13%50,242,800
Aug 13, 20250.730.730.700.710.71-2.76%65,311,400
Aug 12, 20250.750.760.720.730.73-2.68%71,958,900
Aug 11, 20250.770.780.750.750.75-2.61%49,882,300
Aug 8, 20250.770.780.760.770.77-0.65%55,291,600
Aug 7, 20250.780.790.770.770.77-1.28%47,566,400
Aug 6, 20250.820.820.780.780.78-4.29%52,068,800
Aug 5, 20250.820.830.810.820.82-0.61%50,787,100
Aug 4, 20250.840.840.820.820.82-2.38%56,194,600
Aug 1, 20250.840.850.840.840.840.60%63,731,400
Jul 31, 20250.840.850.830.840.84-42,709,500
Jul 30, 20250.930.930.830.840.84-9.73%57,908,600
Jul 29, 20250.920.930.920.930.93-44,653,200
Jul 28, 20250.920.930.920.930.931.09%44,411,000
Jul 25, 20250.920.920.910.920.92-46,250,600
Jul 24, 20250.920.930.910.920.92-54,395,200
Jul 23, 20250.910.920.910.920.920.55%61,896,100
Jul 22, 20250.910.920.910.910.910.55%49,343,800
Jul 21, 20250.910.920.900.910.91-0.55%53,617,400
Jul 18, 20250.900.920.900.910.911.11%49,493,500
Jul 17, 20250.900.910.900.900.900.56%36,892,200
Jul 16, 20250.900.910.900.900.90-1.10%48,404,500
Jul 15, 20250.900.910.900.910.91-43,225,900
Jul 14, 20250.910.920.900.910.91-50,082,900