Skip to main content
Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.860
0.00 (0.00%)
At close: Apr 28, 2026

Tomei Consolidated Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.861.861.841.861.86-28,800
Apr 27, 20261.861.861.851.861.86-19,800
Apr 24, 20261.871.871.861.861.86-36,300
Apr 23, 20261.881.891.861.861.86-1.59%37,700
Apr 22, 20261.861.891.861.891.891.07%43,000
Apr 21, 20261.861.871.861.871.87-44,400
Apr 20, 20261.861.901.861.871.87-36,400
Apr 17, 20261.881.881.871.871.87-7,400
Apr 16, 20261.871.901.871.871.87-0.53%26,200
Apr 15, 20261.901.901.881.881.880.53%8,900
Apr 14, 20261.881.921.871.871.871.08%17,700
Apr 13, 20261.891.891.851.851.85-2.12%12,900
Apr 10, 20261.891.891.881.891.89-1.05%8,600
Apr 9, 20261.901.911.891.911.91-0.52%16,900
Apr 8, 20261.901.921.891.921.922.67%79,400
Apr 7, 20261.861.891.861.871.870.54%22,000
Apr 6, 20261.831.901.831.861.861.09%45,700
Apr 3, 20261.851.851.831.841.84-1.08%45,800
Apr 2, 20261.881.881.821.861.86-0.53%92,200
Apr 1, 20261.891.891.871.871.871.63%60,300
Mar 31, 20261.861.891.831.841.84-1.60%38,000
Mar 30, 20261.881.881.831.871.87-1.06%99,500
Mar 27, 20261.921.921.861.891.890.53%41,800
Mar 26, 20261.891.891.851.881.88-1.05%80,700
Mar 25, 20261.841.901.841.901.903.83%76,000
Mar 24, 20261.871.871.821.831.83-3.68%266,600
Mar 19, 20261.941.951.891.901.90-3.55%139,500
Mar 18, 20261.971.971.951.971.97-90,800
Mar 17, 20261.971.971.961.971.97-29,700
Mar 16, 20262.002.011.971.971.97-1.99%68,900
Mar 13, 20262.032.031.992.012.01-1.95%57,100
Mar 12, 20262.022.052.012.052.050.99%102,200
Mar 11, 20262.012.032.012.032.031.50%57,900
Mar 10, 20261.972.031.972.002.001.52%68,800
Mar 9, 20261.991.991.951.971.97-1.01%76,400
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