Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

TDM Berhad (2054.KL)

0.1800
+0.0050
+(2.86%)
At close: 4:14:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.17500.18000.17500.18000.1800240,800
Apr 23, 20250.17500.17500.17500.17500.1750201,000
Apr 22, 20250.18000.18000.18000.18000.180066,000
Apr 21, 20250.18000.18000.17500.18000.1800201,400
Apr 18, 20250.18000.18000.18000.18000.1800134,000
Apr 17, 20250.17500.18000.17500.18000.1800493,600
Apr 16, 20250.18000.18000.18000.18000.1800595,200
Apr 15, 20250.18500.18500.17500.18500.18501,366,200
Apr 14, 20250.18500.18500.17500.18500.1850782,500
Apr 11, 20250.18000.18000.17500.18000.1800946,700
Apr 10, 20250.17500.18500.17500.18000.1800420,300
Apr 9, 20250.17500.18000.17500.17500.1750472,700
Apr 8, 20250.17500.18000.17000.18000.18001,185,300
Apr 7, 20250.17500.18000.16000.17500.17501,811,100
Apr 4, 20250.18000.18500.18000.18500.1850151,100
Apr 3, 20250.18500.19000.18500.18500.1850364,500
Apr 2, 20250.18500.18500.18500.18500.1850142,100
Mar 28, 20250.19000.19000.18500.19000.1900249,600
Mar 27, 20250.18500.18500.18500.18500.1850123,000
Mar 26, 20250.19000.19000.18500.18500.1850263,500
Mar 25, 20250.18500.18500.18500.18500.1850395,700
Mar 24, 20250.18500.19000.18500.18500.1850168,800
Mar 21, 20250.18500.19000.18500.18500.1850746,200
Mar 20, 20250.18500.19000.18500.18500.1850811,200
Mar 19, 20250.19000.19000.18500.18500.18501,030,900
Mar 17, 20250.18000.19000.18000.19000.1900852,100
Mar 14, 2025 0.0025 Dividend
Mar 14, 20250.17500.18000.17500.18000.18001,272,300
Mar 13, 20250.18000.18500.17500.18000.17751,190,000
Mar 12, 20250.17500.18500.17500.17500.17261,475,000
Mar 11, 20250.18500.19000.17500.18000.17755,082,400
Mar 10, 20250.19000.20000.18500.19000.18741,257,000
Mar 7, 20250.19000.19500.18500.19500.1923460,200
Mar 6, 20250.19000.19500.19000.19000.18741,058,000
Mar 5, 20250.19000.19500.18500.19000.1874499,800
Mar 4, 20250.19500.19500.18500.19000.18741,234,000
Mar 3, 20250.19500.20000.19500.19500.1923563,400
Feb 28, 20250.20000.20000.19500.19500.19231,846,700
Feb 27, 20250.19500.20000.19500.19500.1923290,100
Feb 26, 20250.19500.20000.19000.19000.1874477,500
Feb 25, 20250.21000.21000.19500.19500.19233,058,300
Feb 24, 20250.21000.21000.20000.20500.2022893,300
Feb 21, 20250.21000.21000.20500.21000.2071261,400
Feb 20, 20250.20500.21000.20500.20500.2022121,900
Feb 19, 20250.21000.21000.20500.21000.2071558,300
Feb 18, 20250.21000.21500.20500.21000.2071250,300
Feb 17, 20250.21000.21000.21000.21000.2071428,600
Feb 14, 20250.20500.21500.20500.21500.2120650,200
Feb 13, 20250.21000.21500.21000.21000.2071601,100
Feb 12, 20250.21000.21000.21000.21000.2071421,800
Feb 10, 20250.21000.21000.20500.21000.20711,429,400
Feb 7, 20250.21000.21000.21000.21000.2071226,000
Feb 6, 20250.21000.21500.21000.21500.2120657,500
Feb 5, 20250.21000.21000.20500.21000.2071295,000
Feb 4, 20250.20000.21000.20000.21000.2071469,200
Feb 3, 20250.20000.20500.20000.20000.1972258,800
Jan 31, 20250.20000.20500.20000.20000.1972367,600
Jan 28, 20250.20500.20500.20000.20500.2022854,400
Jan 27, 20250.20500.20500.20500.20500.2022155,500
Jan 24, 20250.20500.21000.20500.21000.2071225,500
Jan 23, 20250.21000.21000.20500.21000.2071786,700
Jan 22, 20250.21000.21500.21000.21000.2071117,100
Jan 21, 20250.21000.21500.21000.21500.2120860,800
Jan 20, 20250.20500.21000.20500.21000.207193,000
Jan 17, 20250.20500.21000.20500.21000.2071437,200
Jan 16, 20250.21000.21000.20500.20500.20221,253,300
Jan 15, 20250.21000.21000.20500.21000.20712,532,500
Jan 14, 20250.21000.21500.20500.20500.20221,860,700
Jan 13, 20250.21000.21500.20500.21000.20711,220,700
Jan 10, 20250.21000.21000.20500.21000.2071647,600
Jan 9, 20250.21000.21500.20500.20500.20222,126,900
Jan 8, 20250.21500.21500.21000.21000.2071298,600
Jan 7, 20250.21500.21500.21000.21500.21201,531,000
Jan 6, 20250.21500.22000.21000.21500.2120463,000
Jan 3, 20250.21500.22000.21500.22000.21691,212,200
Jan 2, 20250.21500.21500.21500.21500.21201,062,500
Dec 31, 20240.21500.22000.21500.22000.2169876,900
Dec 30, 20240.21500.22000.21500.22000.2169375,700
Dec 27, 20240.21500.22000.21500.21500.21201,025,600
Dec 26, 20240.21000.21500.21000.21500.2120319,300
Dec 24, 20240.21500.21500.21000.21000.2071965,900
Dec 23, 20240.21000.21500.21000.21500.2120450,100
Dec 20, 20240.21500.21500.21000.21000.20711,965,800
Dec 19, 20240.21500.21500.21000.21000.20711,284,600
Dec 18, 20240.22000.22000.21500.21500.2120228,200
Dec 17, 20240.22000.22000.21500.22000.21692,267,700
Dec 16, 20240.22500.22500.22000.22500.2219526,800
Dec 13, 20240.23000.23000.22000.22500.2219684,500
Dec 12, 20240.22500.23000.22000.22500.22195,171,500
Dec 11, 20240.23000.23500.22500.22500.22192,041,100
Dec 10, 20240.24000.24000.23000.23000.22686,055,900
Dec 9, 20240.23500.24000.23500.24000.23671,532,300
Dec 6, 20240.23500.24000.23000.23500.23173,090,300
Dec 5, 20240.23500.24000.23500.23500.23174,519,100
Dec 4, 20240.23500.24000.23500.24000.23672,703,400
Dec 3, 20240.23000.23500.23000.23500.23171,160,500
Dec 2, 20240.23500.24000.22500.23500.23179,657,300
Nov 29, 20240.23000.24000.22500.23500.23174,500,900
Nov 28, 20240.23500.24000.22500.23000.22684,470,200
Nov 27, 20240.24000.24000.23500.24000.23674,266,700
Nov 26, 20240.23000.24000.23000.23500.23172,381,300
Nov 25, 20240.23000.23500.23000.23000.22681,159,000
Nov 22, 20240.23000.23500.22500.23000.22682,363,600
Nov 21, 20240.23500.24000.22500.23000.22684,305,900
Nov 20, 20240.24000.24500.23500.23500.23171,191,200
Nov 19, 20240.24000.24500.24000.24000.23671,792,600
Nov 18, 20240.24000.25000.24000.24000.23674,434,500
Nov 15, 20240.24000.24500.23500.24000.23679,532,100
Nov 14, 20240.23500.24000.23000.24000.23673,060,800
Nov 13, 20240.25000.25000.23000.23500.231711,813,900
Nov 12, 20240.25500.25500.24500.25000.24654,820,000
Nov 11, 20240.25500.26000.25000.25500.25159,102,400
Nov 8, 20240.25500.26000.24500.25500.25159,282,100
Nov 7, 20240.25500.26000.24500.25500.251511,894,300
Nov 6, 20240.25000.25500.24500.25500.25158,877,100
Nov 5, 20240.25500.25500.24500.25000.24653,558,700
Nov 4, 20240.25000.25500.24500.25500.251510,830,300
Nov 1, 20240.23500.25000.23500.25000.246511,203,500
Oct 30, 20240.24000.24500.23500.24000.23677,121,100
Oct 29, 20240.23500.24000.23000.24000.23673,496,400
Oct 28, 20240.23500.24000.23500.23500.23174,450,600
Oct 25, 20240.24000.24500.23500.23500.231711,864,700
Oct 24, 20240.23500.24000.23500.23500.23176,716,500
Oct 23, 20240.23000.24500.23000.23500.23178,496,300
Oct 22, 20240.22500.22500.22000.22500.2219698,900
Oct 21, 20240.23000.23000.22500.22500.2219698,400
Oct 18, 20240.23000.23500.23000.23000.22683,591,900
Oct 17, 20240.22500.23500.22500.23000.22681,731,300
Oct 16, 20240.22000.23000.22000.23000.22681,582,000
Oct 15, 20240.23000.23500.21500.22500.22196,373,200
Oct 14, 20240.23500.23500.22500.23000.22682,336,300
Oct 11, 20240.22000.24000.22000.23500.231712,414,700
Oct 10, 20240.22500.22500.21500.21500.21201,036,600
Oct 9, 20240.22000.22500.22000.22000.21691,972,600
Oct 8, 20240.22500.22500.22000.22000.21694,417,500
Oct 7, 20240.22500.23000.22000.22500.22193,626,900
Oct 4, 20240.21000.22500.21000.22500.22195,290,400
Oct 3, 20240.21500.21500.21000.21000.2071736,100
Oct 2, 20240.21000.22000.20500.21500.21201,502,200
Oct 1, 20240.21000.21500.20500.21000.20711,474,700
Sep 30, 20240.21000.21000.20500.21000.2071848,400
Sep 27, 20240.21500.21500.21000.21000.20711,258,200
Sep 26, 20240.21000.22000.21000.21500.21202,025,800
Sep 25, 20240.21000.21000.21000.21000.2071660,200
Sep 24, 20240.20500.21500.20500.21000.20712,200,800
Sep 23, 20240.20500.21000.20500.20500.2022797,400
Sep 20, 20240.20500.21000.20000.20500.2022894,500
Sep 19, 20240.20000.20500.19500.20500.2022798,000
Sep 18, 20240.20000.20000.20000.20000.1972343,200
Sep 17, 20240.20000.20500.19500.20500.2022459,900
Sep 13, 20240.20000.20500.19500.20000.19721,469,500
Sep 12, 20240.20500.20500.20000.20000.1972185,800
Sep 11, 20240.20500.20500.20000.20500.2022959,800
Sep 10, 20240.20500.20500.20000.20500.20221,255,200
Sep 9, 20240.20500.20500.20000.20000.1972211,100
Sep 6, 20240.20500.21000.20500.20500.2022972,500
Sep 5, 20240.20500.21000.20000.20500.20221,699,400
Sep 4, 20240.20500.20500.20000.20500.20221,655,200
Sep 3, 20240.21000.21000.20500.21000.2071957,900
Sep 2, 20240.21000.21000.20500.21000.20712,054,800
Aug 30, 20240.21000.21500.20500.21500.21203,096,500
Aug 29, 20240.22000.22000.20500.21000.20713,162,700
Aug 28, 20240.22500.22500.21500.22000.21692,028,400
Aug 27, 20240.22500.23000.22500.23000.22681,133,300
Aug 26, 20240.22000.22500.21500.22500.22191,603,900
Aug 23, 20240.22500.22500.22000.22000.2169322,000
Aug 22, 20240.22500.23000.22000.23000.22681,894,200
Aug 21, 20240.22500.23000.22000.22500.2219447,000
Aug 20, 20240.22500.23000.22000.22000.21691,048,000
Aug 19, 20240.22500.23000.22000.22500.2219776,600
Aug 16, 20240.22500.23000.22500.23000.2268734,200
Aug 15, 20240.22500.22500.22000.22500.2219640,400
Aug 14, 20240.22500.23000.22500.22500.22191,205,700
Aug 13, 20240.22500.22500.22000.22000.2169871,900
Aug 12, 20240.22500.23000.22000.22500.22191,828,700
Aug 9, 20240.22000.23000.22000.22500.22192,412,700
Aug 8, 20240.22000.22000.21500.22000.21691,069,000
Aug 7, 20240.21500.22500.21500.22500.22191,632,000
Aug 6, 20240.21000.22000.21000.21500.21202,781,300
Aug 5, 20240.22000.22500.20500.21500.21206,074,900
Aug 2, 20240.24000.24500.23000.23000.22687,173,300
Aug 1, 20240.24000.24500.24000.24500.2416705,300
Jul 31, 20240.24000.24500.23500.24500.24161,824,300
Jul 30, 20240.24000.24500.23500.24500.24162,857,100
Jul 29, 20240.24500.24500.23500.24000.23672,820,700
Jul 26, 20240.24500.24500.24000.24500.2416637,000
Jul 25, 20240.24000.24500.23500.24500.24164,160,000
Jul 24, 20240.24500.24500.24000.24000.2367407,500
Jul 23, 20240.23500.25000.23500.24500.24168,575,200
Jul 22, 20240.24000.24000.23500.24000.23671,268,000
Jul 19, 20240.24000.24500.23500.24000.23671,342,400
Jul 18, 20240.24500.24500.24000.24500.2416650,600
Jul 17, 20240.24000.24500.24000.24500.24161,234,600
Jul 16, 20240.24500.24500.23500.24000.23672,639,000
Jul 15, 20240.24500.25000.24000.24500.24161,502,800
Jul 12, 20240.24500.25500.24000.24500.24165,824,400
Jul 11, 20240.24000.25000.24000.24500.24162,981,300
Jul 10, 20240.24000.24500.23500.24000.23671,731,000
Jul 9, 20240.25000.25000.24000.24000.23673,242,900
Jul 5, 20240.24500.25500.24500.24500.24164,741,400
Jul 4, 20240.25000.25000.24000.24500.24163,731,900
Jul 3, 20240.23500.25000.23500.24500.24166,138,700
Jul 2, 20240.23000.24000.23000.23500.23173,120,600
Jul 1, 20240.22500.23500.22500.23500.23174,000,900
Jun 28, 20240.23000.23000.22500.22500.22191,854,100
Jun 27, 20240.23000.23000.22500.22500.22193,328,700
Jun 26, 20240.22500.23000.22500.23000.2268461,500
Jun 25, 20240.23000.23000.22500.23000.2268947,700
Jun 24, 20240.22500.23000.22000.23000.22682,268,400
Jun 21, 20240.22500.23000.22500.22500.2219928,800
Jun 20, 20240.23500.23500.22500.23000.22682,920,200
Jun 19, 20240.24000.24000.23000.23500.23175,056,300
Jun 18, 20240.23000.24000.22500.23500.231713,466,500
Jun 14, 20240.22000.23000.22000.23000.22684,871,200
Jun 13, 20240.22000.22500.21500.22500.22194,801,400
Jun 12, 20240.22500.23000.22000.22000.21693,400,200
Jun 11, 20240.21500.23000.21500.22500.22196,534,000
Jun 10, 20240.22000.22500.21500.21500.21201,884,100
Jun 7, 20240.21000.22500.21000.22000.21696,781,600
Jun 6, 20240.20500.21000.20500.21000.20712,525,400
Jun 5, 20240.21000.21500.20500.20500.20223,871,700
Jun 4, 20240.21500.21500.21000.21000.20711,448,900
May 31, 20240.21500.21500.21000.21500.21202,497,000
May 30, 20240.21500.22000.21000.22000.21692,801,400
May 29, 20240.21500.21500.21000.21500.21203,790,400
May 28, 20240.21500.21500.20500.21000.20717,618,500
May 27, 20240.24500.25000.21000.21500.212024,227,200
May 24, 20240.25000.25000.24500.24500.24161,733,300
May 23, 20240.25500.25500.24500.25000.24655,770,500
May 21, 20240.24500.25500.24500.25500.25154,398,800
May 20, 20240.24000.25000.24000.24500.241613,220,600
May 17, 20240.24500.24500.23500.24000.236712,196,300
May 16, 20240.24500.25000.24000.24500.24168,155,900
May 15, 20240.24500.25000.24000.25000.24658,703,600
May 14, 20240.25000.25500.24500.25000.24653,170,600
May 13, 20240.25500.25500.24500.25500.25154,637,900
May 10, 20240.25500.26000.25000.25000.24657,349,600
May 9, 20240.26000.26000.25500.26000.25642,575,300
May 8, 20240.26500.27000.25500.26000.25649,052,800
May 7, 20240.26000.26500.25500.26500.26135,496,700
May 6, 20240.25000.26000.25000.26000.25645,271,500
May 3, 20240.24500.25500.24500.25000.24654,270,800
May 2, 20240.24500.25500.24000.24500.24166,070,400
Apr 30, 20240.25500.26000.24500.24500.24163,578,600
Apr 29, 20240.25000.26000.25000.25500.25157,096,300
Apr 26, 20240.24500.25500.24000.25000.24658,694,200
Apr 25, 20240.26000.26000.24500.25000.246512,845,600
Apr 24, 20240.26000.26500.25500.26000.256414,017,000