Tomei Consolidated Berhad (KLSE:TOMEI)
Malaysia
· Delayed Price · Currency is MYR 1.780
-0.030 (-1.66%)
At close: Sep 26, 2025
Tomei Consolidated Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 91,300 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | - | 81,900 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 78,100 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 224,800 |
| Sep 22, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 107,600 |
| Sep 19, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -1.66% | 5,600 |
| Sep 18, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 56,900 |
| Sep 17, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | - | 195,800 |
| Sep 12, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 72,600 |
| Sep 11, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 76,300 |
| Sep 10, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -1.11% | 81,500 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 303,300 |
| Sep 8, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 311,800 |
| Sep 4, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 192,700 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 2.30% | 290,700 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | 2.35% | 355,900 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 32,300 |
| Aug 28, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 337,700 |
| Aug 27, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 4,800 |
| Aug 26, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 34,600 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 17,800 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 139,200 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 18,000 |
| Aug 20, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 89,200 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 41,400 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 70,200 |
| Aug 15, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 60,800 |
| Aug 14, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 52,000 |
| Aug 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 44,600 |
| Aug 12, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 61,700 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 75,300 |
| Aug 8, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 142,000 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 15,900 |
| Aug 6, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 91,700 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 23,900 |
| Aug 4, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 10,100 |
| Aug 1, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 83,700 |
| Jul 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 12,200 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 80,300 |
| Jul 29, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 44,000 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 6,700 |
| Jul 25, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 136,000 |
| Jul 24, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 32,000 |
| Jul 23, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 112,000 |
| Jul 22, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 72,200 |
| Jul 21, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 58,200 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 24,100 |
| Jul 17, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 5,500 |
| Jul 16, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 38,600 |
| Jul 15, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 19,800 |