Skip to main content
Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.990
+0.010 (0.51%)
At close: Mar 6, 2026

Tomei Consolidated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.982.031.951.991.990.51%111,900
Mar 5, 20262.022.041.951.981.98-2.46%241,900
Mar 4, 20262.032.052.012.032.03-1.46%154,000
Mar 3, 20262.102.102.032.062.06-2.37%166,400
Mar 2, 20262.112.142.082.112.112.93%671,000
Feb 27, 20262.062.082.022.052.05-0.49%113,100
Feb 26, 20262.072.072.042.062.06-0.96%110,600
Feb 25, 20262.092.092.082.082.08-0.95%49,600
Feb 24, 20262.102.102.072.102.100.48%140,900
Feb 23, 20262.062.092.062.092.091.95%128,800
Feb 20, 20262.072.082.052.052.05-0.97%67,400
Feb 19, 20262.062.072.042.072.071.47%57,500
Feb 16, 20262.032.042.032.042.040.99%14,800
Feb 13, 20262.022.032.002.022.02-0.98%61,300
Feb 12, 20262.052.062.032.042.04-194,300
Feb 11, 20262.002.062.002.042.045.15%389,200
Feb 10, 20261.901.971.901.941.942.11%104,500
Feb 9, 20261.911.931.891.901.90-102,000
Feb 6, 20261.871.901.851.901.90-228,300
Feb 5, 20261.981.981.881.901.90-3.55%277,900
Feb 4, 20261.982.001.961.971.97-152,000
Feb 3, 20261.981.991.931.971.97-1.99%333,900
Jan 30, 20262.062.062.002.012.01-3.37%546,200
Jan 29, 20262.062.112.062.082.081.46%753,600
Jan 28, 20262.032.062.032.052.050.99%170,100
Jan 27, 20262.052.062.022.032.03-0.98%204,400
Jan 26, 20262.072.082.052.052.050.49%172,000
Jan 23, 20262.062.072.042.042.04-210,400
Jan 22, 20262.032.042.012.042.04-0.49%156,100
Jan 21, 20262.042.072.032.052.050.99%164,800
Jan 20, 20262.042.042.012.032.03-0.49%58,400
Jan 19, 20262.012.052.012.042.042.51%166,900
Jan 16, 20262.002.031.991.991.99-2.93%94,000
Jan 15, 20262.052.051.992.052.05-146,000
Jan 14, 20262.012.062.012.052.051.99%188,000
Jan 13, 20262.022.042.012.012.010.50%132,700
Jan 12, 20261.982.001.972.002.002.56%262,000
Jan 9, 20261.931.951.931.951.951.04%55,000
Jan 8, 20261.931.931.931.931.93-62,000
Jan 7, 20261.971.971.931.931.93-1.53%45,900
Jan 6, 20261.941.971.941.961.961.03%224,500
Jan 5, 20261.871.941.871.941.943.74%102,800
Jan 2, 20261.891.901.871.871.87-1.06%175,700
Dec 31, 20251.901.901.871.891.89-0.53%159,700
Dec 30, 20251.891.911.851.901.90-0.52%176,100
Dec 29, 20251.941.951.891.911.91-1.55%191,300
Dec 26, 20251.951.961.941.941.94-139,700
Dec 24, 20251.951.981.941.941.94-98,900
Dec 23, 20251.951.991.941.941.94-192,800
Dec 22, 20251.911.951.911.941.944.86%301,500
Dec 19, 20251.871.901.851.851.85-1.07%120,000
Dec 18, 20251.881.921.861.871.87-1.06%104,600
Dec 17, 20251.881.901.881.891.890.53%22,600
Dec 16, 20251.951.951.881.881.88-3.09%167,000
Dec 15, 20251.931.951.921.941.940.52%227,900
Dec 12, 20251.921.941.901.931.931.05%132,400
Dec 11, 20251.881.931.881.911.911.60%230,600
Dec 10, 20251.881.911.881.881.88-16,800
Dec 9, 20251.941.951.881.881.88-2.59%198,300
Dec 8, 20251.861.951.861.931.932.66%436,200
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