Skip to main content
TDM Berhad (KLSE:TDM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.240
-0.010 (-4.00%)
At close: Apr 28, 2026

TDM Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.240.250.240.250.256.38%4,140,100
Apr 24, 20260.240.240.230.240.24-2,928,600
Apr 23, 20260.250.250.240.240.24-6.00%2,802,000
Apr 22, 20260.220.250.220.250.2516.28%22,250,700
Apr 21, 20260.220.220.220.220.22-1,031,200
Apr 20, 20260.220.220.210.220.22-1,247,500
Apr 17, 20260.220.220.220.220.22-2.27%1,745,000
Apr 16, 20260.210.220.210.220.227.32%2,740,100
Apr 15, 20260.220.220.210.210.21-2.38%2,253,500
Apr 14, 20260.220.220.210.210.21-2.33%286,300
Apr 13, 20260.220.220.210.220.22-973,200
Apr 10, 20260.220.220.220.220.22-2.27%949,300
Apr 9, 20260.210.220.210.220.224.76%1,104,600
Apr 8, 20260.210.210.210.210.21-1,865,100
Apr 7, 20260.220.220.210.210.21-2.33%1,116,400
Apr 6, 20260.220.230.210.220.22-2.27%2,289,500
Apr 3, 20260.220.220.210.220.224.76%2,267,100
Apr 2, 20260.210.220.210.210.21-3,012,300
Apr 1, 20260.220.220.210.210.21-4.55%3,366,600
Mar 31, 20260.230.230.220.220.22-2.22%4,217,000
Mar 30, 20260.210.230.210.230.239.76%5,154,800
Mar 27, 20260.210.210.210.210.21-1,340,600
Mar 26, 20260.200.210.200.210.21-947,700
Mar 25, 20260.200.210.200.210.212.50%274,800
Mar 24, 20260.210.210.200.200.20-4.76%1,434,200
Mar 19, 20260.210.210.210.210.212.44%1,890,800
Mar 18, 20260.220.220.210.210.21-4.65%2,478,500
Mar 17, 20260.200.220.200.220.2210.26%4,580,800
Mar 16, 20260.190.200.190.200.202.63%1,592,800
Mar 13, 20260.190.200.190.190.19-922,700
Mar 12, 20260.190.190.190.190.192.70%1,787,100
Mar 11, 20260.180.190.180.190.192.78%1,390,900
Mar 10, 20260.190.190.180.180.18-2.70%192,000
Mar 9, 20260.180.190.170.190.195.71%6,466,300
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