TMK Chemical Bhd (KLSE:TMK)
Malaysia
· Delayed Price · Currency is MYR 1.120
-0.040 (-3.45%)
At close: Mar 6, 2026
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 3,026,800 |
| Mar 5, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 800,900 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 30,900 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 613,600 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.13% | 201,800 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 295,300 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 155,800 |
| Feb 25, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 273,000 |
| Feb 24, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | - | 263,900 |
| Feb 23, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 288,100 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -3.91% | 3,204,400 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 888,000 |
| Feb 16, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 2.31% | 42,300 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 160,600 |
| Feb 12, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 514,500 |
| Feb 11, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 61,500 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 27,100 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 123,700 |
| Feb 6, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 1,044,900 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 420,200 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 2,017,500 |
| Feb 3, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 1,530,600 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 135,400 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 499,600 |
| Jan 28, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 542,600 |
| Jan 27, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 58,000 |
| Jan 26, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 50,700 |
| Jan 23, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 69,900 |
| Jan 22, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 266,600 |
| Jan 21, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 77,500 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 518,800 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -3.62% | 314,300 |
| Jan 16, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 178,100 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 44,200 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 1,862,500 |
| Jan 13, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | - | 961,400 |
| Jan 12, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 633,300 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 551,000 |
| Jan 8, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | - | 318,500 |
| Jan 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 84,700 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 46,300 |
| Jan 5, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 75,200 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 68,500 |
| Dec 31, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 245,600 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | - | 71,400 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 176,600 |
| Dec 26, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 82,500 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 272,100 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 103,300 |
| Dec 22, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 156,200 |
| Dec 19, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 464,800 |
| Dec 18, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 849,300 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 184,100 |
| Dec 16, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 1,697,500 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 279,900 |
| Dec 12, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | - | 588,400 |
| Dec 11, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.35 | -3.52% | 694,700 |
| Dec 10, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.40 | -0.70% | 299,100 |
| Dec 9, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.41 | -1.38% | 205,100 |
| Dec 8, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.43 | -0.68% | 3,304,400 |
| Dec 5, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.44 | 2.10% | 2,326,000 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | -0.69% | 173,400 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.42 | -2.04% | 242,300 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.45 | -2.00% | 596,200 |
| Dec 1, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.48 | 2.74% | 1,061,200 |
| Nov 28, 2025 | 1.46 | 1.49 | 1.43 | 1.46 | 1.44 | 1.39% | 654,500 |
| Nov 27, 2025 | 1.42 | 1.44 | 1.36 | 1.44 | 1.42 | 1.41% | 757,500 |
| Nov 26, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.40 | -4.70% | 455,100 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.47 | -1.32% | 783,800 |
| Nov 24, 2025 | 1.49 | 1.54 | 1.48 | 1.51 | 1.49 | 1.34% | 762,700 |
| Nov 21, 2025 | 1.49 | 1.51 | 1.43 | 1.49 | 1.47 | - | 1,028,300 |
| Nov 20, 2025 | 1.43 | 1.50 | 1.43 | 1.49 | 1.47 | 4.20% | 1,358,200 |
| Nov 19, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 3,597,400 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.41 | -0.69% | 1,265,200 |
| Nov 17, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.42 | 3.60% | 625,900 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.37 | -2.11% | 291,500 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.40 | -2.74% | 309,400 |
| Nov 12, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.44 | 2.82% | 1,725,400 |
| Nov 11, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.40 | 4.41% | 1,067,200 |
| Nov 10, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.34 | 3.82% | 1,353,200 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.29 | -2.96% | 266,100 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.33 | 0.75% | 128,900 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.32 | - | 1,490,400 |
| Nov 4, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.32 | - | 352,500 |
| Nov 3, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | 1.32 | -0.74% | 579,900 |
| Oct 31, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 337,400 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.34 | - | 394,600 |
| Oct 29, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | 1.34 | 1.49% | 816,900 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -0.74% | 1,269,800 |
| Oct 27, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.33 | -1.46% | 522,900 |
| Oct 24, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.35 | 0.74% | 1,041,000 |
| Oct 23, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.34 | 1.49% | 359,600 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.32 | -1.47% | 495,800 |
| Oct 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | 1.49% | 270,200 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.32 | -2.90% | 1,852,900 |
| Oct 16, 2025 | 1.43 | 1.46 | 1.36 | 1.38 | 1.36 | -3.50% | 2,061,300 |
| Oct 15, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.41 | 5.15% | 1,545,500 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.34 | -1.45% | 536,100 |
| Oct 13, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.36 | 1.47% | 739,300 |
| Oct 10, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.34 | - | 532,300 |