Skip to main content
Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.880
+0.040 (2.17%)
At close: Dec 5, 2025

Tomei Consolidated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.831.881.821.881.882.17%108,700
Dec 4, 20251.821.841.821.841.842.22%163,500
Dec 3, 20251.801.821.801.801.80-116,200
Dec 2, 20251.801.821.791.801.80-0.55%369,200
Dec 1, 20251.791.821.791.811.811.12%296,900
Nov 28, 20251.801.811.791.791.790.56%320,800
Nov 27, 20251.761.801.761.781.782.30%333,400
Nov 26, 20251.741.751.731.741.74-161,100
Nov 25, 20251.761.761.741.741.740.58%96,900
Nov 24, 20251.741.751.731.731.73-0.57%270,800
Nov 21, 20251.781.811.741.741.74-1.69%292,000
Nov 20, 20251.751.771.741.771.77-0.56%64,300
Nov 19, 20251.741.781.741.781.782.30%70,600
Nov 18, 20251.721.751.711.741.74-127,400
Nov 17, 20251.781.781.741.741.74-2.25%125,500
Nov 14, 20251.811.811.781.781.78-2.73%78,400
Nov 13, 20251.821.841.811.831.831.67%227,000
Nov 12, 20251.801.811.791.801.80-38,000
Nov 11, 20251.801.831.791.801.801.12%255,200
Nov 10, 20251.801.801.761.781.78-1.11%292,000
Nov 7, 20251.771.801.761.801.801.69%57,300
Nov 6, 20251.751.791.741.771.771.72%115,100
Nov 5, 20251.701.751.691.741.741.16%259,900
Nov 4, 20251.731.731.711.721.72-1.71%438,300
Nov 3, 20251.771.771.731.751.75-1.13%581,300
Oct 31, 20251.791.801.771.771.77-0.56%163,800
Oct 30, 20251.791.791.771.781.78-1.66%267,700
Oct 29, 20251.821.831.801.811.811.12%502,000
Oct 28, 20251.821.821.781.791.79-3.24%587,100
Oct 27, 20251.851.861.821.851.85-214,400
Oct 24, 20251.901.901.851.851.85-2.12%397,700
Oct 23, 20251.891.911.841.891.89-0.53%925,900
Oct 22, 20251.911.921.881.901.90-4.04%827,600
Oct 21, 20252.052.081.981.981.98-2.94%695,400
Oct 17, 20252.042.132.012.042.043.03%2,001,900
Oct 16, 20251.832.001.831.981.988.79%2,300,200
Oct 15, 20251.801.831.791.821.821.11%171,400
Oct 14, 20251.831.841.781.801.80-1.10%432,800
Oct 13, 20251.791.821.791.821.822.25%278,400
Oct 10, 20251.801.801.771.781.78-1.66%541,700
Oct 9, 20251.841.841.811.811.81-2.69%395,400
Oct 8, 20251.811.861.811.861.863.33%475,500
Oct 7, 20251.831.841.791.801.80-1.10%648,300
Oct 6, 20251.771.831.771.821.822.82%641,600
Oct 3, 20251.801.801.771.771.77-1.67%283,300
Oct 2, 20251.811.821.791.801.80-0.55%211,700
Oct 1, 20251.801.811.791.811.810.56%71,100
Sep 30, 20251.801.821.801.801.80-204,500
Sep 29, 20251.771.801.771.801.801.12%76,000
Sep 26, 20251.811.811.781.781.78-1.66%91,300
Sep 25, 20251.821.821.791.811.81-81,900
Sep 24, 20251.821.821.811.811.81-0.55%78,100
Sep 23, 20251.811.821.791.821.820.55%224,800
Sep 22, 20251.781.811.781.811.811.69%107,600
Sep 19, 20251.771.791.761.781.78-1.66%5,600
Sep 18, 20251.791.811.781.811.811.12%56,900
Sep 17, 20251.801.811.791.791.79-195,800
Sep 12, 20251.771.791.771.791.791.13%72,600
Sep 11, 20251.771.781.761.771.77-0.56%76,300
Sep 10, 20251.781.791.771.781.78-1.11%81,500
Sep 9, 20251.801.801.791.801.800.56%303,300
Sep 8, 20251.781.801.771.791.791.13%311,800
Sep 4, 20251.781.791.771.771.77-0.56%192,700
Sep 3, 20251.761.781.761.781.782.30%290,700
Sep 2, 20251.741.781.731.741.742.35%355,900
Aug 29, 20251.721.721.701.701.70-1.16%32,300
Aug 28, 20251.681.731.681.721.722.38%337,700
Aug 27, 20251.661.681.661.681.681.20%4,800
Aug 26, 20251.661.681.661.661.66-0.60%34,600
Aug 25, 20251.681.681.671.671.67-0.60%17,800
Aug 22, 20251.691.691.661.681.681.20%139,200
Aug 21, 20251.661.661.661.661.66-18,000
Aug 20, 20251.621.661.621.661.661.84%89,200
Aug 19, 20251.631.631.631.631.63-41,400
Aug 18, 20251.651.651.631.631.63-1.21%70,200
Aug 15, 20251.651.671.651.651.65-60,800
Aug 14, 20251.651.671.651.651.65-52,000
Aug 13, 20251.651.651.651.651.65-0.60%44,600
Aug 12, 20251.621.661.621.661.662.47%61,700
Aug 11, 20251.651.651.601.621.62-2.41%75,300
Aug 8, 20251.661.671.651.661.66-142,000
Aug 7, 20251.661.661.651.661.66-15,900
Aug 6, 20251.611.661.601.661.662.47%91,700
Aug 5, 20251.631.631.621.621.62-0.61%23,900
Aug 4, 20251.641.641.631.631.63-0.61%10,100
Aug 1, 20251.621.641.611.641.641.23%83,700
Jul 31, 20251.621.621.621.621.62-12,200
Jul 30, 20251.651.651.611.621.620.62%80,300
Jul 29, 20251.631.651.611.611.61-2.42%44,000
Jul 28, 20251.661.661.651.651.65-0.60%6,700
Jul 25, 20251.621.661.621.661.662.47%136,000
Jul 24, 20251.631.631.621.621.62-1.22%32,000
Jul 23, 20251.611.651.611.641.641.23%112,000
Jul 22, 20251.591.621.581.621.622.53%72,200
Jul 21, 20251.571.581.561.581.58-58,200
Jul 18, 20251.581.581.581.581.58-24,100
Jul 17, 20251.581.591.581.581.58-5,500
Jul 16, 20251.611.611.581.581.58-1.86%38,600
Jul 15, 20251.591.611.591.611.611.26%19,800
Jul 14, 20251.601.611.591.591.59-9,600