Tanco Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.15	1.18	1.15	1.17	1.17	1.74%	54,267,400
Dec 4, 2025	1.14	1.17	1.14	1.15	1.15	0.88%	62,318,900
Dec 3, 2025	1.11	1.15	1.10	1.14	1.14	2.70%	51,760,500
Dec 2, 2025	1.16	1.17	1.06	1.11	1.11	-4.31%	52,390,900
Dec 1, 2025	1.13	1.16	1.13	1.16	1.16	2.65%	57,879,500
Nov 28, 2025	1.11	1.14	1.11	1.13	1.13	1.80%	54,550,000
Nov 27, 2025	1.08	1.12	1.08	1.11	1.11	1.83%	55,794,500
Nov 26, 2025	1.08	1.10	1.08	1.09	1.09	0.93%	66,866,100
Nov 25, 2025	1.04	1.09	1.04	1.08	1.08	3.85%	66,649,600
Nov 24, 2025	1.04	1.07	1.04	1.04	1.04	-	74,725,800
Nov 21, 2025	1.03	1.04	0.97	1.04	1.04	0.97%	55,497,400
Nov 20, 2025	1.01	1.04	1.01	1.03	1.03	1.98%	59,825,100
Nov 19, 2025	0.99	1.02	0.99	1.01	1.01	2.02%	59,278,500
Nov 18, 2025	0.97	1.00	0.96	0.99	0.99	2.59%	63,238,300
Nov 17, 2025	0.96	0.97	0.96	0.97	0.97	1.05%	82,886,200
Nov 14, 2025	0.95	0.97	0.94	0.96	0.96	1.06%	73,145,300
Nov 13, 2025	0.94	0.95	0.94	0.95	0.95	0.53%	51,266,800
Nov 12, 2025	0.93	0.95	0.93	0.94	0.94	1.08%	62,004,700
Nov 11, 2025	0.91	0.94	0.91	0.93	0.93	1.64%	54,887,900
Nov 10, 2025	0.91	0.92	0.91	0.92	0.92	0.55%	46,397,300
Nov 7, 2025	0.90	0.92	0.90	0.91	0.91	0.55%	55,894,400
Nov 6, 2025	0.89	0.91	0.88	0.91	0.91	2.26%	57,208,700
Nov 5, 2025	0.85	0.89	0.84	0.89	0.89	4.12%	76,296,000
Nov 4, 2025	0.94	0.94	0.79	0.85	0.85	-9.57%	81,456,000
Nov 3, 2025	0.94	0.95	0.94	0.94	0.94	0.53%	45,046,900
Oct 31, 2025	0.93	0.95	0.93	0.94	0.94	0.54%	64,297,800
Oct 30, 2025	0.93	0.93	0.91	0.93	0.93	0.54%	50,787,400
Oct 29, 2025	0.91	0.93	0.91	0.93	0.93	2.21%	60,288,700
Oct 28, 2025	0.89	0.91	0.89	0.91	0.91	1.69%	59,396,700
Oct 27, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	57,744,900
Oct 24, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	56,249,300
Oct 23, 2025	0.88	0.89	0.87	0.88	0.88	0.57%	56,649,900
Oct 22, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	47,720,600
Oct 21, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	56,752,500
Oct 17, 2025	0.88	0.89	0.84	0.86	0.86	-2.27%	51,976,400
Oct 16, 2025	0.87	0.89	0.87	0.88	0.88	1.73%	55,407,700
Oct 15, 2025	0.86	0.88	0.86	0.87	0.87	0.58%	62,035,400
Oct 14, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	54,585,100
Oct 13, 2025	0.85	0.85	0.84	0.85	0.85	0.59%	51,820,000
Oct 10, 2025	0.85	0.86	0.85	0.85	0.85	-0.59%	54,336,800
Oct 9, 2025	0.85	0.86	0.84	0.85	0.85	-	53,602,200
Oct 8, 2025	0.86	0.88	0.84	0.85	0.85	-1.16%	63,631,700
Oct 7, 2025	0.88	0.88	0.83	0.86	0.86	-2.82%	53,354,600
Oct 6, 2025	0.89	0.90	0.88	0.89	0.89	-0.56%	64,838,700
Oct 3, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	54,088,300
Oct 2, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	55,229,600
Oct 1, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	54,192,000
Sep 30, 2025	0.88	0.90	0.88	0.90	0.90	2.27%	41,075,600
Sep 29, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	47,967,500
Sep 26, 2025	0.90	0.91	0.89	0.90	0.90	1.12%	61,111,800