Skip to main content
TDM Berhad (KLSE:TDM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
0.00 (0.00%)
At close: Mar 6, 2026

TDM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.180.170.180.18-218,600
Mar 5, 20260.180.180.180.180.182.94%387,300
Mar 4, 20260.180.180.170.170.17-2.86%1,313,700
Mar 3, 20260.180.180.180.180.18-527,500
Mar 2, 20260.180.190.170.180.18-2.78%1,012,500
Feb 27, 20260.180.190.180.180.182.86%2,190,600
Feb 26, 20260.180.180.180.180.18-958,600
Feb 25, 20260.180.180.180.180.18-2.78%79,000
Feb 24, 20260.180.180.180.180.182.86%143,000
Feb 23, 20260.180.180.180.180.18-2.78%291,500
Feb 20, 20260.180.180.180.180.182.86%175,200
Feb 19, 20260.180.180.180.180.18-2.78%101,000
Feb 16, 20260.180.180.180.180.182.86%50,000
Feb 13, 20260.180.180.180.180.18-2.78%50,000
Feb 12, 20260.180.180.180.180.182.86%432,600
Feb 11, 20260.180.180.170.180.18-149,200
Feb 10, 20260.170.180.170.180.18-641,000
Feb 9, 20260.180.180.170.180.18-77,200
Feb 6, 20260.170.180.170.180.18-502,900
Feb 5, 20260.180.180.170.180.18-430,700
Feb 4, 20260.180.180.180.180.18-159,700
Feb 3, 20260.180.180.180.180.18-78,000
Jan 30, 20260.180.180.180.180.18-261,400
Jan 29, 20260.180.180.180.180.18-426,100
Jan 28, 20260.180.180.180.180.18-2.78%1,060,200
Jan 27, 20260.180.180.180.180.182.86%471,300
Jan 26, 20260.180.180.180.180.18-2.78%136,000
Jan 23, 20260.180.180.180.180.182.86%4,700
Jan 22, 20260.180.180.180.180.182.94%487,700
Jan 21, 20260.180.180.170.170.17-2.86%31,900
Jan 20, 20260.180.180.180.180.18-262,800
Jan 19, 20260.180.180.180.180.18-165,700
Jan 16, 20260.180.180.180.180.18-2.78%1,422,200
Jan 15, 20260.180.180.180.180.18-248,000
Jan 14, 20260.180.180.180.180.182.86%306,000
Jan 13, 20260.180.180.180.180.18-357,900
Jan 12, 20260.180.180.170.180.18-255,700
Jan 9, 20260.180.180.180.180.18-2.78%350,900
Jan 8, 20260.180.180.170.180.182.86%358,500
Jan 7, 20260.180.180.180.180.18-241,000
Jan 6, 20260.180.180.180.180.18-2.78%21,400
Jan 5, 20260.180.180.180.180.182.86%24,000
Jan 2, 20260.180.180.170.180.18-82,300
Dec 31, 20250.170.180.170.180.18-944,800
Dec 30, 20250.180.180.170.180.18-831,100
Dec 29, 20250.180.180.170.180.18-507,000
Dec 26, 20250.180.180.170.180.18-869,700
Dec 24, 20250.180.180.170.180.18-300,300
Dec 23, 20250.180.180.180.180.18-247,800
Dec 22, 20250.180.180.180.180.18-1,202,000
Dec 19, 20250.180.180.180.180.18-3,400
Dec 18, 20250.180.180.180.180.18-95,000
Dec 17, 20250.180.180.180.180.18-86,400
Dec 16, 20250.180.180.180.180.18-83,300
Dec 15, 20250.180.180.180.180.18-65,400
Dec 12, 20250.180.180.180.180.18-96,000
Dec 11, 20250.180.180.180.180.18-90,900
Dec 10, 20250.180.180.180.180.18-93,900
Dec 9, 20250.180.180.180.180.18-2.78%211,100
Dec 8, 20250.180.180.180.180.18-455,100
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