Skip to main content
Tan Chong Motor Holdings Berhad (KLSE:TCHONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.500
-0.010 (-1.96%)
At close: Mar 6, 2026

KLSE:TCHONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.500.500.470.470.47-6.00%1,268,500
Mar 6, 20260.510.510.500.500.50-1.96%628,800
Mar 5, 20260.510.520.510.510.51-419,800
Mar 4, 20260.530.530.510.510.51-6.42%553,900
Mar 3, 20260.540.550.530.550.551.87%478,200
Mar 2, 20260.530.550.530.540.54-3.60%1,247,500
Feb 27, 20260.560.560.540.560.56-935,600
Feb 26, 20260.580.580.550.560.56-3.48%1,098,900
Feb 25, 20260.600.600.570.580.58-3.36%2,213,200
Feb 24, 20260.610.610.590.600.60-2.46%756,100
Feb 23, 20260.610.620.610.610.61-0.81%408,500
Feb 20, 20260.620.620.610.620.62-0.81%442,800
Feb 19, 20260.620.630.610.620.621.64%713,000
Feb 16, 20260.610.620.610.610.61-1.61%951,300
Feb 13, 20260.620.630.610.620.620.81%319,400
Feb 12, 20260.630.630.620.620.62-3.15%958,500
Feb 11, 20260.610.650.610.640.644.10%2,010,600
Feb 10, 20260.620.620.610.610.61-1.61%465,400
Feb 9, 20260.620.630.610.620.620.81%776,800
Feb 6, 20260.610.620.590.620.620.82%1,104,900
Feb 5, 20260.630.640.610.610.61-3.94%1,284,000
Feb 4, 20260.640.640.620.640.64-0.78%1,531,100
Feb 3, 20260.660.660.640.640.64-1.54%1,063,200
Jan 30, 20260.670.680.650.650.65-2.26%793,000
Jan 29, 20260.660.670.660.670.67-722,400
Jan 28, 20260.690.690.660.670.67-3.62%788,700
Jan 27, 20260.690.730.670.690.691.47%8,325,300
Jan 26, 20260.650.690.640.680.685.43%2,640,300
Jan 23, 20260.650.660.640.650.65-0.77%943,500
Jan 22, 20260.660.660.640.650.65-593,000
Jan 21, 20260.650.660.630.650.650.78%1,660,400
Jan 20, 20260.700.700.650.650.65-7.19%2,294,400
Jan 19, 20260.670.710.660.700.703.73%5,212,300
Jan 16, 20260.660.670.650.670.672.29%2,192,300
Jan 15, 20260.650.670.650.660.661.55%3,134,600
Jan 14, 20260.630.660.630.650.653.20%2,748,600
Jan 13, 20260.630.640.620.630.63-0.79%719,200
Jan 12, 20260.660.670.620.630.63-3.82%2,479,200
Jan 9, 20260.680.680.640.660.66-0.76%673,100
Jan 8, 20260.680.680.660.660.66-2.22%1,204,500
Jan 7, 20260.640.690.630.680.686.30%3,889,700
Jan 6, 20260.650.660.630.640.64-1.55%1,346,200
Jan 5, 20260.630.650.630.650.652.38%1,342,200
Jan 2, 20260.610.650.600.630.633.28%2,219,500
Dec 31, 20250.610.610.600.610.61-0.81%376,000
Dec 30, 20250.630.630.610.620.62-1.60%483,000
Dec 29, 20250.620.630.610.630.632.46%600,800
Dec 26, 20250.630.630.610.610.61-2.40%1,168,100
Dec 24, 20250.630.630.620.630.63-524,900
Dec 23, 20250.630.640.620.630.63-1.57%785,100
Dec 22, 20250.650.700.640.640.6410.43%8,970,900
Dec 19, 20250.570.590.570.580.582.68%730,300
Dec 18, 20250.570.570.550.560.56-0.88%298,300
Dec 17, 20250.560.570.550.570.571.80%458,400
Dec 16, 20250.580.580.550.560.56-3.48%1,118,900
Dec 15, 20250.580.590.570.580.58-1.71%413,300
Dec 12, 20250.570.590.570.590.593.54%430,600
Dec 11, 20250.590.590.570.570.57-3.42%624,200
Dec 10, 20250.600.600.580.590.59-2.50%776,000
Dec 9, 20250.600.600.590.600.60-415,000
Dec 8, 20250.610.610.600.600.60-0.83%675,900
Dec 5, 20250.610.620.600.610.61-603,900
Dec 4, 20250.630.630.610.610.61-3.97%438,000
Dec 3, 20250.610.640.600.630.634.13%1,489,900
Dec 2, 20250.600.610.600.610.611.68%668,300
Dec 1, 20250.600.620.600.600.60-0.83%906,700
Nov 28, 20250.640.640.600.600.60-4.00%1,216,400
Nov 27, 20250.600.640.600.630.634.17%1,583,100
Nov 26, 20250.640.640.600.600.60-6.25%2,242,100
Nov 25, 20250.650.660.640.640.64-1.54%1,815,800
Nov 24, 20250.660.670.650.650.65-0.76%766,100
Nov 21, 20250.680.680.650.660.66-2.96%1,652,500
Nov 20, 20250.690.690.670.680.68-0.74%707,600
Nov 19, 20250.660.690.660.680.683.82%2,416,700
Nov 18, 20250.710.710.660.660.66-8.39%4,247,500
Nov 17, 20250.720.750.710.720.722.88%6,504,500
Nov 14, 20250.700.720.690.700.70-2.80%2,706,700
Nov 13, 20250.680.750.680.720.725.93%14,206,700
Nov 12, 20250.670.690.660.680.681.50%1,230,300
Nov 11, 20250.670.690.660.670.67-1,817,700
Nov 10, 20250.640.670.640.670.673.91%1,398,400
Nov 7, 20250.650.650.640.640.64-2.29%862,500
Nov 6, 20250.650.670.640.660.66-1,239,000
Nov 5, 20250.640.680.630.660.66-1,568,400
Nov 4, 20250.690.690.650.660.66-2.96%2,339,000
Nov 3, 20250.630.700.620.680.688.00%7,234,100
Oct 31, 20250.640.640.630.630.63-0.79%1,161,600
Oct 30, 20250.640.650.630.630.63-2.33%1,359,800
Oct 29, 20250.630.660.620.650.653.20%3,532,700
Oct 28, 20250.650.650.620.630.63-3.10%2,372,400
Oct 27, 20250.660.670.640.650.65-0.77%966,300
Oct 24, 20250.640.670.640.650.651.56%2,414,700
Oct 23, 20250.670.670.640.640.64-4.48%3,822,700
Oct 22, 20250.670.680.650.670.670.75%2,163,600
Oct 21, 20250.670.690.660.670.671.53%1,987,800
Oct 17, 20250.720.730.650.660.66-9.03%6,526,800
Oct 16, 20250.720.760.710.720.721.41%5,080,400
Oct 15, 20250.710.740.710.710.710.71%3,952,600
Oct 14, 20250.740.760.690.710.71-3.42%7,111,900
Oct 13, 20250.730.750.700.730.73-3.31%5,233,000