Skip to main content
Tan Chong Motor Holdings Berhad (KLSE:TCHONG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.580
+0.020 (3.57%)
At close: Apr 29, 2026

KLSE:TCHONG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.560.570.560.560.56-1.75%574,300
Apr 27, 20260.570.570.560.570.57-356,400
Apr 24, 20260.570.580.560.570.57-0.87%907,700
Apr 23, 20260.580.590.570.580.58-1,165,700
Apr 22, 20260.570.580.560.580.582.68%714,400
Apr 21, 20260.570.600.550.560.56-2.61%895,500
Apr 20, 20260.510.600.510.580.5813.86%4,022,100
Apr 17, 20260.510.530.510.510.51-1.94%974,500
Apr 16, 20260.490.530.480.520.527.29%1,748,800
Apr 15, 20260.480.490.470.480.481.05%448,100
Apr 14, 20260.480.480.470.480.481.06%308,600
Apr 13, 20260.480.480.470.470.47-2.08%95,000
Apr 10, 20260.480.490.480.480.481.05%50,000
Apr 9, 20260.480.480.480.480.48-2.06%45,600
Apr 8, 20260.480.490.480.490.492.11%304,900
Apr 7, 20260.480.480.480.480.48-65,900
Apr 6, 20260.480.480.480.480.48-3.06%128,800
Apr 3, 20260.480.500.480.490.493.16%76,300
Apr 2, 20260.490.490.480.480.48-4.04%56,300
Apr 1, 20260.480.500.470.500.504.21%163,500
Mar 31, 20260.470.480.470.480.481.06%141,300
Mar 30, 20260.480.480.460.470.47-1.05%292,700
Mar 27, 20260.490.490.470.480.48-3.06%131,100
Mar 26, 20260.490.490.480.490.491.03%208,300
Mar 25, 20260.490.500.490.490.49-1.02%158,700
Mar 24, 20260.500.500.490.490.49-2.00%123,000
Mar 19, 20260.510.510.500.500.50-0.99%181,100
Mar 18, 20260.500.530.490.510.514.12%750,300
Mar 17, 20260.480.500.480.490.491.04%66,000
Mar 16, 20260.490.490.480.480.48-1.03%89,600
Mar 13, 20260.480.510.480.490.491.04%207,000
Mar 12, 20260.490.490.470.480.48-1.03%280,300
Mar 11, 20260.510.510.490.490.49-3.00%254,100
Mar 10, 20260.500.500.480.500.506.38%376,400
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