TMK Chemical Bhd (KLSE:TMK)
Malaysia
· Delayed Price · Currency is MYR 1.730
+0.040 (2.37%)
At close: Apr 28, 2026
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.62 | 1.71 | 1.62 | 1.69 | 1.69 | 3.68% | 1,816,600 |
| Apr 24, 2026 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 1,460,900 |
| Apr 23, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 3,370,000 |
| Apr 22, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 1,011,900 |
| Apr 21, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 600,400 |
| Apr 20, 2026 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -2.60% | 730,500 |
| Apr 17, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 259,100 |
| Apr 16, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 737,300 |
| Apr 15, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 2,309,600 |
| Apr 14, 2026 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | 3.40% | 1,910,100 |
| Apr 13, 2026 | 1.39 | 1.49 | 1.38 | 1.47 | 1.47 | 3.52% | 802,700 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | - | 183,000 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -2.07% | 82,700 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 563,500 |
| Apr 7, 2026 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 4.96% | 1,226,500 |
| Apr 6, 2026 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 490,500 |
| Apr 3, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 311,000 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,232,300 |
| Apr 1, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 817,600 |
| Mar 31, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 2.94% | 803,700 |
| Mar 30, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | 1,177,700 |
| Mar 27, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 398,200 |
| Mar 26, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,173,300 |
| Mar 25, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 621,000 |
| Mar 24, 2026 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 1,937,700 |
| Mar 19, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 303,200 |
| Mar 18, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 205,600 |
| Mar 17, 2026 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 3.17% | 394,200 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 555,300 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 2,794,300 |
| Mar 12, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 275,700 |
| Mar 11, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 333,300 |
| Mar 10, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 256,400 |
| Mar 9, 2026 | 1.11 | 1.22 | 1.11 | 1.20 | 1.20 | 7.14% | 1,238,900 |
| 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 |