TMK Chemical Bhd (KLSE:TMK)
Malaysia
· Delayed Price · Currency is MYR 1.460
+0.030 (2.10%)
At close: Dec 5, 2025
TMK Chemical Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 2,326,000 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 173,400 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 242,300 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 596,200 |
| Dec 1, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 1,061,200 |
| Nov 28, 2025 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 654,500 |
| Nov 27, 2025 | 1.42 | 1.44 | 1.36 | 1.44 | 1.44 | 1.41% | 757,500 |
| Nov 26, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -4.70% | 455,100 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 783,800 |
| Nov 24, 2025 | 1.49 | 1.54 | 1.48 | 1.51 | 1.51 | 1.34% | 762,700 |
| Nov 21, 2025 | 1.49 | 1.51 | 1.43 | 1.49 | 1.49 | - | 1,028,300 |
| Nov 20, 2025 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 1,358,200 |
| Nov 19, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 3,597,400 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 1,265,200 |
| Nov 17, 2025 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 625,900 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 291,500 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 309,400 |
| Nov 12, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 1,725,400 |
| Nov 11, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 4.41% | 1,067,200 |
| Nov 10, 2025 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 3.82% | 1,353,200 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 266,100 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 128,900 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,490,400 |
| Nov 4, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 352,500 |
| Nov 3, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 579,900 |
| Oct 31, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 337,400 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 394,600 |
| Oct 29, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 816,900 |
| Oct 28, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,269,800 |
| Oct 27, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 522,900 |
| Oct 24, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 1,041,000 |
| Oct 23, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 359,600 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 495,800 |
| Oct 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 270,200 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 1,852,900 |
| Oct 16, 2025 | 1.43 | 1.46 | 1.36 | 1.38 | 1.38 | -3.50% | 2,061,300 |
| Oct 15, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 5.15% | 1,545,500 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 536,100 |
| Oct 13, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 1.47% | 739,300 |
| Oct 10, 2025 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | - | 532,300 |
| Oct 9, 2025 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 0.74% | 1,406,800 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | - | 783,400 |
| Oct 7, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -4.26% | 912,200 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.36 | 1.41 | 1.41 | - | 891,400 |
| Oct 3, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 413,100 |
| Oct 2, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | - | 1,222,600 |
| Oct 1, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 1,072,100 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.30 | 1.36 | 1.36 | -2.86% | 2,509,400 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 619,100 |
| Sep 26, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 747,400 |