Kuala Lumpur - Delayed Quote MYR

TMC Life Sciences Berhad (0101.KL)

0.4450
0.0000
(0.00%)
At close: 4:50:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.44000.44500.43500.44500.445059,600
May 27, 20250.44000.44500.44000.44500.445058,000
May 26, 20250.44000.44000.44000.44000.440021,000
May 23, 20250.46000.46000.46000.46000.46005,000
May 22, 20250.44000.46000.44000.46000.460070,300
May 21, 20250.45500.45500.45000.45500.455047,000
May 20, 20250.46500.46500.46500.46500.465030,000
May 19, 20250.44500.46000.44500.46000.460027,300
May 16, 20250.45000.46000.45000.46000.460024,600
May 15, 20250.45500.46000.45000.45500.4550162,700
May 14, 20250.46500.46500.45500.46500.465094,900
May 13, 20250.47500.47500.46000.46500.465049,800
May 9, 20250.46000.47000.45500.45500.455039,000
May 8, 20250.46500.46500.45500.46000.4600111,600
May 7, 20250.46000.47000.45500.46500.4650112,000
May 6, 20250.48000.48000.45500.47000.4700126,100
May 5, 20250.48000.48000.46000.47000.470062,400
May 2, 20250.47500.47500.45500.46000.4600330,500
Apr 30, 20250.46000.48000.46000.47500.4750494,100
Apr 29, 20250.45000.46000.45000.45500.455084,300
Apr 28, 20250.44000.45000.43000.45000.4500130,200
Apr 25, 20250.42500.44500.42000.44500.445060,200
Apr 24, 20250.42500.42500.42500.42500.425015,200
Apr 23, 20250.41000.43000.41000.42500.425054,500
Apr 22, 20250.41000.41000.41000.41000.410025,500
Apr 21, 20250.42000.45000.41000.44000.440019,000
Apr 18, 20250.41500.42000.41500.42000.420024,000
Apr 17, 20250.42000.42000.41500.41500.415039,200
Apr 16, 20250.41500.42000.41000.42000.4200103,800
Apr 15, 20250.39500.42000.39500.41500.415050,800
Apr 14, 20250.40000.40000.39500.39500.395063,200
Apr 11, 20250.37500.40000.37500.40000.400093,500
Apr 10, 20250.39500.39500.38000.39500.3950137,600
Apr 9, 20250.37500.38500.36500.37000.3700257,100
Apr 8, 20250.39500.39500.38000.38000.3800192,500
Apr 7, 20250.39500.39500.38000.38000.3800777,500
Apr 4, 20250.40500.41500.40000.40500.4050134,500
Apr 3, 20250.40000.41000.40000.41000.41007,600
Apr 2, 20250.41000.41000.40000.40000.400015,100
Mar 28, 20250.41000.41500.40500.41000.4100207,000
Mar 27, 20250.40500.41000.40500.41000.410073,000
Mar 26, 20250.41500.41500.40500.40500.405011,900
Mar 25, 20250.41500.41500.41500.41500.415031,000
Mar 24, 20250.41000.41500.40000.41500.4150145,000
Mar 21, 20250.41000.42000.41000.41000.4100136,800
Mar 20, 20250.40000.41000.40000.41000.4100140,000
Mar 19, 20250.40000.40000.39500.40000.4000161,100
Mar 17, 20250.39500.40500.39500.40000.4000190,600
Mar 14, 20250.39500.40500.39500.39500.3950567,800
Mar 13, 20250.39500.39500.39500.39500.395040,000
Mar 12, 20250.39500.41000.39000.41000.4100296,000
Mar 11, 20250.40000.40000.39500.39500.3950582,100
Mar 10, 20250.41500.41500.40500.41000.4100416,000
Mar 7, 20250.42000.42500.41500.41500.4150170,000
Mar 6, 20250.44000.44000.42000.42500.425090,000
Mar 5, 20250.42000.42500.41500.42500.4250103,000
Mar 4, 20250.43500.43500.41000.42500.4250270,100
Mar 3, 20250.45000.45000.44500.44500.445074,200
Feb 28, 20250.45500.45500.44500.45000.450088,500
Feb 27, 20250.45000.45500.44500.45500.455044,100
Feb 26, 20250.44500.45000.44500.45000.450035,900
Feb 25, 20250.45500.45500.45000.45000.450055,000
Feb 24, 20250.45500.45500.45000.45500.455094,100
Feb 21, 20250.46000.47000.45500.45500.455091,000
Feb 20, 20250.46000.46500.46000.46000.460087,000
Feb 19, 20250.46500.46500.46500.46500.465039,000
Feb 18, 20250.46000.46500.46000.46500.4650298,500
Feb 17, 20250.46000.46500.46000.46500.4650102,500
Feb 14, 20250.46500.47000.46500.46500.4650271,000
Feb 13, 20250.47000.47000.46000.46000.4600142,600
Feb 12, 20250.47000.47000.44500.46000.4600699,200
Feb 10, 20250.47000.47000.47000.47000.4700102,300
Feb 7, 20250.47500.47500.47000.47000.4700230,800
Feb 6, 20250.46500.47000.46500.47000.470085,100
Feb 5, 20250.47000.47000.46500.47000.4700145,100
Feb 4, 20250.46500.47500.46500.46500.4650355,100
Feb 3, 20250.48000.49000.46500.46500.4650432,400
Jan 31, 20250.48500.48500.48000.48000.480079,000
Jan 28, 20250.48500.48500.48000.48500.4850165,000
Jan 27, 20250.49000.49000.47000.49000.49001,118,000
Jan 24, 20250.51000.51000.51000.51000.510030,200
Jan 23, 20250.50000.51000.50000.51000.5100490,600
Jan 22, 20250.50500.51000.50500.50500.5050240,700
Jan 21, 20250.50500.51000.50500.50500.5050339,100
Jan 20, 20250.51000.51000.51000.51000.5100160,200
Jan 17, 20250.50500.51000.50500.51000.5100202,700
Jan 16, 20250.51500.51500.51000.51000.510087,400
Jan 15, 20250.51000.51000.51000.51000.5100109,000
Jan 14, 20250.51000.52000.51000.51500.5150129,300
Jan 13, 20250.52000.52500.51000.51000.5100479,400
Jan 10, 20250.52000.53000.52000.52500.5250311,800
Jan 9, 20250.52500.52500.52000.52000.5200229,400
Jan 8, 20250.51500.53000.51500.52500.5250546,200
Jan 7, 20250.51500.52000.51500.51500.5150874,800
Jan 6, 20250.51500.52000.51500.51500.515084,800
Jan 3, 20250.50500.51000.50500.51000.5100170,200
Jan 2, 20250.50500.50500.50000.50500.5050172,100
Dec 31, 20240.50500.50500.49500.50000.5000520,000
Dec 30, 20240.50500.51000.50000.50500.50501,405,500
Dec 27, 20240.49500.50000.49000.50000.5000735,800
Dec 26, 20240.49500.49500.49500.49500.4950156,000
Dec 24, 20240.49000.49500.49000.49500.4950103,400
Dec 23, 20240.50000.50000.49500.49500.495043,800
Dec 20, 20240.49500.50000.49000.49500.4950107,300
Dec 19, 20240.50000.50000.49000.49500.495093,100
Dec 18, 20240.49500.50000.49000.49500.4950217,400
Dec 17, 20240.49500.49500.49500.49500.4950304,500
Dec 16, 20240.50000.50500.49500.50000.5000402,600
Dec 13, 20240.49500.50000.49500.49500.495059,500
Dec 12, 20240.50000.50000.49500.49500.4950519,200
Dec 11, 20240.50000.50000.49500.50000.5000286,400
Dec 10, 20240.50000.50000.49500.50000.5000576,500
Dec 9, 20240.50000.50000.49500.50000.5000244,800
Dec 6, 20240.50000.50000.49500.50000.5000180,600
Dec 5, 2024 0.017271 Dividend
Dec 5, 20240.50000.50000.49000.50000.5000491,400
Dec 4, 20240.51000.51000.50500.51000.4927544,600
Dec 3, 20240.51000.51000.51000.51000.4927123,100
Dec 2, 20240.51000.51000.50500.51000.492776,100
Nov 29, 20240.51000.51000.50500.50500.4879205,400
Nov 28, 20240.51000.51000.50500.50500.4879261,300
Nov 27, 20240.51500.51500.50500.51000.4927205,300
Nov 26, 20240.51000.51500.51000.51000.4927455,100
Nov 25, 20240.51000.51500.51000.51000.4927366,800
Nov 22, 20240.51000.51000.50000.51000.4927274,900
Nov 21, 20240.50000.51000.50000.51000.4927355,800
Nov 20, 20240.51000.51000.50000.50000.4831345,300
Nov 19, 20240.51500.52000.50500.51000.49271,639,500
Nov 18, 20240.52500.53000.52500.52500.5072190,200
Nov 15, 20240.53000.53000.52500.52500.5072359,900
Nov 14, 20240.53000.53000.52500.53000.5121127,800
Nov 13, 20240.53000.53000.52500.53000.5121232,400
Nov 12, 20240.52500.53000.52500.52500.5072187,100
Nov 11, 20240.53500.54000.53000.53000.5121358,100
Nov 8, 20240.53500.54000.53500.54000.5217503,100
Nov 7, 20240.53000.54000.53000.53500.5169557,200
Nov 6, 20240.53000.53000.52500.53000.5121581,300
Nov 5, 20240.53000.53000.53000.53000.512163,900
Nov 4, 20240.53000.53000.52500.53000.5121165,300
Nov 1, 20240.53500.53500.53000.53000.5121471,200
Oct 30, 20240.54000.54500.53000.54000.5217240,200
Oct 29, 20240.54500.54500.54000.54500.5265140,600
Oct 28, 20240.54500.54500.54000.54000.5217587,000
Oct 25, 20240.55000.55000.54500.54500.5265346,400
Oct 24, 20240.55000.55000.54500.54500.5265127,600
Oct 23, 20240.55000.55000.54500.55000.5314773,500
Oct 22, 20240.55000.55000.54000.54500.5265401,700
Oct 21, 20240.55500.55500.54500.55000.5314455,500
Oct 18, 20240.55000.55500.54500.55000.5314364,900
Oct 17, 20240.55500.55500.55000.55000.5314165,500
Oct 16, 20240.55500.55500.54500.55000.53141,058,700
Oct 15, 20240.55000.55500.55000.55000.5314235,100
Oct 14, 20240.55000.55500.55000.55000.5314433,000
Oct 11, 20240.55000.55500.55000.55500.5362227,200
Oct 10, 20240.55000.55500.54500.55000.5314322,800
Oct 9, 20240.55000.55500.55000.55000.53141,527,300
Oct 8, 20240.55500.55500.55000.55500.536296,700
Oct 7, 20240.56000.56000.55000.55500.5362208,000
Oct 4, 20240.55500.55500.55000.55500.5362150,400
Oct 3, 20240.55000.55500.55000.55500.5362328,700
Oct 2, 20240.55000.55500.55000.55500.5362144,200
Oct 1, 20240.55500.55500.55000.55500.5362157,100
Sep 30, 20240.55500.55500.55500.55500.536264,300
Sep 27, 20240.55500.55500.55000.55000.5314220,200
Sep 26, 20240.55500.55500.55000.55000.5314488,200
Sep 25, 20240.55500.56000.55000.55500.5362274,900
Sep 24, 20240.55500.56000.55000.55500.5362410,000
Sep 23, 20240.56000.56000.55000.55500.53621,040,700
Sep 20, 20240.56000.56000.55000.55000.5314406,400
Sep 19, 20240.55000.56000.55000.56000.5410957,100
Sep 18, 20240.55500.56000.55000.55000.5314127,500
Sep 17, 20240.55500.56500.55500.55500.5362570,400
Sep 13, 20240.56000.56000.55000.55500.5362342,000
Sep 12, 20240.56000.56500.55500.56000.5410103,400
Sep 11, 20240.57000.57000.55500.56000.541074,400
Sep 10, 20240.56000.56500.55500.56500.5459166,600
Sep 9, 20240.55000.56500.55000.56500.5459198,300
Sep 6, 20240.55500.56000.55000.56000.5410519,400
Sep 5, 20240.57000.57000.55000.56000.5410444,500
Sep 4, 20240.55500.56000.55000.56000.5410212,900
Sep 3, 20240.55500.57000.55500.55500.5362454,700
Sep 2, 20240.56000.56000.55500.56000.5410247,100
Aug 30, 20240.55000.57000.55000.56000.5410220,400
Aug 29, 20240.57500.58500.55500.56000.5410757,400
Aug 28, 20240.58000.58500.57000.57500.5555514,400
Aug 27, 20240.58000.58500.57500.58500.5652215,600
Aug 26, 20240.59000.59000.58000.58500.5652358,600
Aug 23, 20240.59000.59500.58000.59000.5700443,000
Aug 22, 20240.59500.59500.58000.58500.56522,455,900
Aug 21, 20240.61000.62000.61000.61000.5893157,400
Aug 20, 20240.61500.61500.61000.61500.5942113,900
Aug 19, 20240.61500.62000.61500.61500.5942123,200
Aug 16, 20240.61500.61500.61000.61500.594243,100
Aug 15, 20240.61500.61500.61500.61500.594213,000
Aug 14, 20240.61500.62000.61500.61500.594248,800
Aug 13, 20240.62000.62000.60500.61500.594289,600
Aug 12, 20240.62000.62000.61000.61000.5893207,600
Aug 9, 20240.60500.62000.60500.61500.5942176,300
Aug 8, 20240.61000.61000.60000.61000.589392,800
Aug 7, 20240.61000.62000.59500.60500.5845867,800
Aug 6, 20240.59000.62000.59000.60000.5797416,200
Aug 5, 20240.63000.63000.58000.60000.57971,651,300
Aug 2, 20240.64500.65000.63500.64000.6183312,500
Aug 1, 20240.64500.65500.64500.65000.628034,300
Jul 31, 20240.64500.65000.64000.64500.6232290,900
Jul 30, 20240.64000.65000.64000.65000.628063,600
Jul 29, 20240.64500.64500.64000.64500.623265,500
Jul 26, 20240.64500.65000.64500.64500.6232271,300
Jul 25, 20240.65000.65000.64000.65000.6280467,000
Jul 24, 20240.65000.65500.65000.65000.6280380,700
Jul 23, 20240.65000.66000.65000.65500.6328457,200
Jul 22, 20240.65500.66000.65000.65000.6280836,000
Jul 19, 20240.64500.66000.64500.65500.6328418,700
Jul 18, 20240.65000.65500.64500.65000.6280647,600
Jul 17, 20240.65000.66000.64500.64500.6232870,600
Jul 16, 20240.66000.66000.65000.65500.6328192,300
Jul 15, 20240.65000.66000.65000.66000.6376277,100
Jul 12, 20240.65000.65500.65000.65000.6280177,900
Jul 11, 20240.66000.66000.65000.65500.6328366,300
Jul 10, 20240.65500.66000.65000.65000.6280253,500
Jul 9, 20240.65500.66000.65500.65500.6328286,200
Jul 5, 20240.66000.66000.65500.65500.6328114,900
Jul 4, 20240.65000.66500.65000.66000.6376315,500
Jul 3, 20240.65500.66500.65000.65000.6280183,100
Jul 2, 20240.66000.66000.65000.65000.628096,700
Jul 1, 20240.66000.66000.64500.66000.6376461,700
Jun 28, 20240.66000.67500.66000.66000.6376258,900
Jun 27, 20240.68000.68000.65500.66000.6376324,100
Jun 26, 20240.64000.68000.64000.67500.65211,156,600
Jun 25, 20240.64000.64500.64000.64000.6183463,200
Jun 24, 20240.64000.64500.63500.64000.6183714,000
Jun 21, 20240.64000.64500.63500.64000.6183413,800
Jun 20, 20240.64500.65000.63000.64000.61831,374,800
Jun 19, 20240.64500.65000.64000.64000.6183810,000
Jun 18, 20240.64000.65000.64000.64500.6232560,500
Jun 14, 20240.65000.65500.64500.64500.6232915,100
Jun 13, 20240.65500.66000.64500.64500.62322,246,600
Jun 12, 20240.65500.66000.65500.65500.63281,000,700
Jun 11, 20240.66500.67000.65000.65500.63281,281,100
Jun 10, 20240.67000.67000.66000.66500.6425596,100
Jun 7, 20240.67000.67500.65500.66500.64252,071,100
Jun 6, 20240.66000.67500.66000.67500.6521545,600
Jun 5, 20240.67000.67000.66000.66000.6376768,900
Jun 4, 20240.68000.68000.66500.67000.64731,067,000
May 31, 20240.67500.68500.67000.68000.6570804,500
May 30, 20240.68500.68500.67500.68000.6570868,200
May 29, 20240.68500.69000.68000.68000.6570668,800
May 28, 20240.69500.69500.68500.68500.66181,243,300