Skip to main content
TDM Berhad (KLSE:TDM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
+0.005 (2.86%)
At close: Dec 5, 2025

TDM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.180.180.182.86%288,100
Dec 4, 20250.180.180.180.180.18-399,500
Dec 3, 20250.180.190.180.180.18-2.78%970,900
Dec 2, 20250.180.190.180.180.18-2.70%151,000
Dec 1, 20250.190.190.180.190.192.78%2,077,900
Nov 28, 20250.180.190.180.180.18-72,000
Nov 27, 20250.190.190.180.180.18-2.70%130,900
Nov 26, 20250.190.190.180.190.19-1,165,300
Nov 25, 20250.190.200.190.190.19-2.63%230,900
Nov 24, 20250.190.190.190.190.19-307,600
Nov 21, 20250.200.200.190.190.19-481,000
Nov 20, 20250.190.200.190.190.19-262,400
Nov 19, 20250.190.200.190.190.192.70%1,415,700
Nov 18, 20250.190.190.190.190.192.78%705,500
Nov 17, 20250.190.190.180.180.18-2.70%1,459,600
Nov 14, 20250.190.190.190.190.19-2.63%250,800
Nov 13, 20250.190.200.190.190.19-293,100
Nov 12, 20250.190.190.190.190.19-608,200
Nov 11, 20250.190.200.190.190.192.70%3,022,700
Nov 10, 20250.190.190.190.190.19-308,100
Nov 7, 20250.190.190.190.190.19-430,500
Nov 6, 20250.190.190.190.190.19-50,000
Nov 5, 20250.180.190.180.190.19-1,910,200
Nov 4, 20250.200.200.190.190.19-5.13%1,356,800
Nov 3, 20250.200.200.190.200.20-351,400
Oct 31, 20250.190.200.190.200.20-1,115,700
Oct 30, 20250.190.200.190.200.202.63%675,700
Oct 29, 20250.190.190.190.190.19-171,300
Oct 28, 20250.190.190.190.190.19-680,500
Oct 27, 20250.190.200.190.190.19-1,962,500
Oct 24, 20250.190.190.190.190.192.70%40,900
Oct 23, 20250.190.190.190.190.19-2.63%286,500
Oct 22, 20250.190.190.190.190.19-125,500
Oct 21, 20250.190.190.190.190.192.70%184,400
Oct 17, 20250.190.190.190.190.19-2.63%558,500
Oct 16, 20250.190.190.190.190.19-220,000
Oct 15, 20250.190.190.190.190.19-633,500
Oct 14, 20250.200.200.190.190.19-2,301,500
Oct 13, 20250.190.200.190.190.19-2.56%445,200
Oct 10, 20250.200.210.200.200.19-6,297,700
Oct 9, 20250.190.200.190.200.195.41%1,677,900
Oct 8, 20250.190.190.190.190.18-281,200
Oct 7, 20250.190.190.190.190.18-230,300
Oct 6, 20250.190.190.190.190.18-1,656,100
Oct 3, 20250.190.190.190.190.18-2.63%363,600
Oct 2, 20250.200.200.190.190.19-785,500
Oct 1, 20250.200.200.190.190.19-2.56%1,161,600
Sep 30, 20250.190.200.190.200.192.63%2,425,400
Sep 29, 20250.200.200.190.190.19-2.56%933,900
Sep 26, 20250.190.200.190.200.192.63%617,300
Sep 25, 20250.180.200.180.190.195.56%6,709,800
Sep 24, 20250.180.180.180.180.18-587,700
Sep 23, 20250.180.180.180.180.182.86%44,900
Sep 22, 20250.180.180.180.180.17-74,000
Sep 19, 20250.180.180.180.180.17-2.78%151,000
Sep 18, 20250.180.180.180.180.18-120,900
Sep 17, 20250.180.180.180.180.182.86%772,600
Sep 12, 20250.180.180.180.180.17-65,600
Sep 11, 20250.180.180.180.180.17-387,100
Sep 10, 20250.180.180.180.180.17-21,200
Sep 9, 20250.180.180.180.180.17-566,300
Sep 8, 20250.180.180.180.180.17-757,600
Sep 4, 20250.180.180.180.180.17-2.78%372,400
Sep 3, 20250.180.180.180.180.18-2.70%73,000
Sep 2, 20250.190.190.180.190.18-110,300
Aug 29, 20250.190.190.190.190.18-64,500
Aug 28, 20250.190.190.190.190.18-127,800
Aug 27, 20250.190.190.190.190.182.78%200,000
Aug 26, 20250.190.190.180.180.18-5.26%181,100
Aug 25, 20250.190.190.190.190.192.70%271,600
Aug 22, 20250.190.190.190.190.18-1,310,300
Aug 21, 20250.180.190.180.190.182.78%1,347,600
Aug 20, 20250.180.180.180.180.182.86%78,600
Aug 19, 20250.180.180.180.180.17-104,600
Aug 18, 20250.180.180.180.180.17-54,000
Aug 15, 20250.180.180.180.180.17-116,000
Aug 14, 20250.180.180.180.180.17-2.78%1,285,500
Aug 13, 20250.180.180.180.180.182.86%660,000
Aug 12, 20250.180.180.180.180.17-2.78%1,005,500
Aug 11, 20250.180.180.180.180.182.86%573,000
Aug 8, 20250.180.180.180.180.17-2.78%150,300
Aug 7, 20250.180.180.180.180.182.86%358,000
Aug 6, 20250.180.180.180.180.17-2.78%265,700
Aug 5, 20250.180.180.180.180.18-91,600
Aug 4, 20250.180.180.180.180.18-303,000
Aug 1, 20250.190.190.180.180.18-2.70%524,300
Jul 31, 20250.180.190.180.190.182.78%203,400
Jul 30, 20250.180.190.180.180.18-532,200
Jul 29, 20250.180.190.180.180.18-449,300
Jul 28, 20250.180.180.180.180.18-373,000
Jul 25, 20250.180.180.180.180.18-563,700
Jul 24, 20250.180.180.180.180.18-31,400
Jul 23, 20250.180.190.180.180.18-366,800
Jul 22, 20250.180.180.180.180.18-681,600
Jul 21, 20250.180.180.180.180.18-296,200
Jul 18, 20250.180.190.180.180.182.86%664,400
Jul 17, 20250.180.180.180.180.17-2.78%315,600
Jul 16, 20250.180.180.180.180.18-210,900
Jul 15, 20250.180.180.180.180.18-190,300
Jul 14, 20250.190.190.180.180.18-2.70%258,500