Skip to main content
TMK Chemical Bhd (KLSE:TMK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.460
+0.030 (2.10%)
At close: Dec 5, 2025

TMK Chemical Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.441.461.431.461.462.10%2,326,000
Dec 4, 20251.441.441.421.431.43-0.69%173,400
Dec 3, 20251.471.471.421.441.44-2.04%242,300
Dec 2, 20251.501.501.451.471.47-2.00%596,200
Dec 1, 20251.461.511.461.501.502.74%1,061,200
Nov 28, 20251.461.491.431.461.461.39%654,500
Nov 27, 20251.421.441.361.441.441.41%757,500
Nov 26, 20251.461.471.421.421.42-4.70%455,100
Nov 25, 20251.521.521.461.491.49-1.32%783,800
Nov 24, 20251.491.541.481.511.511.34%762,700
Nov 21, 20251.491.511.431.491.49-1,028,300
Nov 20, 20251.431.501.431.491.494.20%1,358,200
Nov 19, 20251.431.441.421.431.43-3,597,400
Nov 18, 20251.431.451.411.431.43-0.69%1,265,200
Nov 17, 20251.391.451.391.441.443.60%625,900
Nov 14, 20251.421.421.371.391.39-2.11%291,500
Nov 13, 20251.461.461.421.421.42-2.74%309,400
Nov 12, 20251.421.461.401.461.462.82%1,725,400
Nov 11, 20251.371.441.371.421.424.41%1,067,200
Nov 10, 20251.341.381.321.361.363.82%1,353,200
Nov 7, 20251.341.341.311.311.31-2.96%266,100
Nov 6, 20251.341.351.321.351.350.75%128,900
Nov 5, 20251.341.341.301.341.34-1,490,400
Nov 4, 20251.341.351.331.341.34-352,500
Nov 3, 20251.351.391.341.341.34-0.74%579,900
Oct 31, 20251.351.361.341.351.35-0.74%337,400
Oct 30, 20251.361.371.341.361.36-394,600
Oct 29, 20251.341.381.331.361.361.49%816,900
Oct 28, 20251.361.361.331.341.34-0.74%1,269,800
Oct 27, 20251.381.401.351.351.35-1.46%522,900
Oct 24, 20251.361.401.341.371.370.74%1,041,000
Oct 23, 20251.341.361.331.361.361.49%359,600
Oct 22, 20251.351.351.331.341.34-1.47%495,800
Oct 21, 20251.351.371.351.361.361.49%270,200
Oct 17, 20251.381.381.321.341.34-2.90%1,852,900
Oct 16, 20251.431.461.361.381.38-3.50%2,061,300
Oct 15, 20251.361.441.361.431.435.15%1,545,500
Oct 14, 20251.381.401.341.361.36-1.45%536,100
Oct 13, 20251.341.391.321.381.381.47%739,300
Oct 10, 20251.371.391.341.361.36-532,300
Oct 9, 20251.351.391.311.361.360.74%1,406,800
Oct 8, 20251.341.371.311.351.35-783,400
Oct 7, 20251.391.391.341.351.35-4.26%912,200
Oct 6, 20251.411.431.361.411.41-891,400
Oct 3, 20251.391.421.391.411.411.44%413,100
Oct 2, 20251.381.421.371.391.39-1,222,600
Oct 1, 20251.351.401.341.391.392.21%1,072,100
Sep 30, 20251.401.421.301.361.36-2.86%2,509,400
Sep 29, 20251.451.451.391.401.40-3.45%619,100
Sep 26, 20251.481.481.431.451.45-2.03%747,400
Sep 25, 20251.411.501.391.481.484.96%6,337,500
Sep 24, 20251.261.441.261.411.4110.16%9,008,800
Sep 23, 20251.271.291.261.281.280.79%603,400
Sep 22, 20251.281.291.251.271.27-0.78%1,157,800
Sep 19, 20251.211.281.211.281.285.79%1,732,200
Sep 18, 20251.181.221.181.211.212.54%683,400
Sep 17, 20251.151.191.151.181.184.42%769,600
Sep 12, 20251.141.141.131.131.13-1.74%50,800
Sep 11, 20251.131.151.121.151.15-148,700
Sep 10, 20251.141.151.141.151.150.88%69,800
Sep 9, 20251.141.161.131.141.14-229,300
Sep 8, 20251.131.161.121.141.140.88%271,700
Sep 4, 20251.161.171.121.131.13-3.42%587,200
Sep 3, 20251.181.191.151.171.17-0.85%531,700
Sep 2, 20251.161.181.141.181.181.72%230,200
Aug 29, 20251.211.211.151.161.16-4.13%1,394,800
Aug 28, 20251.141.221.121.211.218.04%3,457,300
Aug 27, 20251.121.151.111.121.12-2,070,100
Aug 26, 20251.141.151.121.121.12-2.61%461,000
Aug 25, 20251.181.191.131.151.15-2.54%490,400
Aug 22, 20251.131.191.121.181.185.36%2,705,200
Aug 21, 20251.071.231.071.121.125.66%7,653,300
Aug 20, 20251.071.091.061.061.06-0.93%863,600
Aug 19, 20251.041.131.041.071.073.88%2,842,200
Aug 18, 20251.051.051.031.031.03-1.90%388,100
Aug 15, 20251.041.051.041.051.050.96%367,400
Aug 14, 20251.051.051.031.041.04-0.95%382,700
Aug 13, 20251.031.061.031.051.050.96%341,900
Aug 12, 20251.051.051.031.041.04-0.95%211,900
Aug 11, 20251.051.051.031.051.050.96%132,700
Aug 8, 20251.061.061.041.041.04-1.89%325,400
Aug 7, 20251.051.071.051.061.060.95%696,800
Aug 6, 20251.061.071.051.051.05-0.94%306,400
Aug 5, 20251.091.091.061.061.06-1.85%497,400
Aug 4, 20251.081.111.071.081.08-0.92%293,200
Aug 1, 20251.091.101.081.091.09-517,000
Jul 31, 20251.091.111.091.091.09-130,500
Jul 30, 20251.081.121.061.091.090.93%1,786,100
Jul 29, 20251.081.091.071.081.08-613,000
Jul 28, 20251.101.121.081.081.08-2.70%892,300
Jul 25, 20251.141.141.101.111.11-1.77%995,800
Jul 24, 20251.111.141.101.131.132.73%1,673,100
Jul 23, 20251.111.121.101.101.10-1.79%611,800
Jul 22, 20251.141.141.121.121.12-1.75%319,100
Jul 21, 20251.131.151.131.141.141.79%322,100
Jul 18, 20251.121.151.121.121.12-744,400
Jul 17, 20251.131.161.121.121.12-0.88%740,200
Jul 16, 20251.141.141.131.131.13-0.88%165,800
Jul 15, 20251.141.141.111.141.140.88%400,700
Jul 14, 20251.141.171.121.131.13-1,567,700