Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Tan Chong Motor Holdings Berhad (4405.KL)

Compare
0.3150
0.0000
(0.00%)
As of 3:52:10 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.31500.32000.31000.31500.3150578,200
Apr 3, 20250.31500.35000.31000.31500.31501,075,000
Apr 2, 20250.31500.32000.31500.32000.3200156,000
Mar 28, 20250.32000.32000.31500.31500.315080,400
Mar 27, 20250.31000.32000.31000.32000.320035,000
Mar 26, 20250.30500.31000.30000.31000.3100773,100
Mar 25, 20250.31000.31500.30500.30500.3050586,700
Mar 24, 20250.31000.31000.30500.31000.31002,125,100
Mar 21, 20250.31500.31500.31000.31000.3100770,400
Mar 20, 20250.31500.32000.31000.31500.3150932,600
Mar 19, 20250.31500.32000.31000.32000.3200719,300
Mar 17, 20250.31500.32000.31000.31000.3100489,400
Mar 14, 20250.32000.32500.31000.32000.3200532,200
Mar 13, 20250.32000.33500.31500.32000.3200292,600
Mar 12, 20250.36000.36000.32000.32500.3250297,700
Mar 11, 20250.31500.38000.31500.38000.380064,900
Mar 10, 20250.33000.33000.31500.31500.3150130,500
Mar 7, 20250.33500.34000.33000.33500.335071,900
Mar 6, 20250.33000.35000.32000.35000.350067,700
Mar 5, 20250.32000.33000.32000.33000.330023,500
Mar 4, 20250.33000.33000.30000.32000.3200592,700
Mar 3, 20250.35000.35500.33000.33500.3350257,700
Feb 28, 20250.36000.36000.34500.35000.3500906,300
Feb 27, 20250.37000.37000.35500.36000.360086,600
Feb 26, 20250.37500.37500.36000.36000.3600830,000
Feb 25, 20250.38000.38500.38000.38500.385063,500
Feb 24, 20250.38000.38500.38000.38000.380060,600
Feb 21, 20250.38000.39000.38000.38500.385070,800
Feb 20, 20250.38000.38500.38000.38000.3800148,800
Feb 19, 20250.38500.38500.38000.38000.3800357,300
Feb 18, 20250.38500.38500.38000.38000.3800210,000
Feb 17, 20250.38500.38500.38000.38000.3800338,700
Feb 14, 20250.38500.39000.38500.38500.385071,500
Feb 13, 20250.38500.39000.38000.38500.3850108,400
Feb 12, 20250.38500.40000.38000.38000.38001,511,800
Feb 10, 20250.39000.39000.38500.38500.3850180,000
Feb 7, 20250.38500.39000.38500.38500.3850104,800
Feb 6, 20250.38500.39000.38000.38500.3850374,600
Feb 5, 20250.38500.39000.38000.39000.3900680,600
Feb 4, 20250.38500.39500.38500.39000.390065,200
Feb 3, 20250.39500.40000.38000.39000.39001,216,500
Jan 31, 20250.39500.40000.39500.39500.3950171,500
Jan 28, 20250.39000.39500.39000.39000.390033,100
Jan 27, 20250.39000.40500.39000.39500.3950708,700
Jan 24, 20250.39500.39500.38500.39500.3950752,300
Jan 23, 20250.40500.40500.39000.39500.39503,401,300
Jan 22, 20250.40500.41000.40000.40000.4000933,300
Jan 21, 20250.40500.41000.40000.41000.41001,031,100
Jan 20, 20250.40500.41000.40500.41000.4100603,900
Jan 17, 20250.41000.41500.40500.41000.4100566,300
Jan 16, 20250.41000.41500.41000.41000.4100269,100
Jan 15, 20250.41000.41000.40500.41000.4100396,900
Jan 14, 20250.41500.42000.41000.41500.4150261,500
Jan 13, 20250.42000.42000.41000.41500.4150298,900
Jan 10, 20250.42000.42500.41000.41000.4100471,100
Jan 9, 20250.43000.43500.42000.42000.4200464,000
Jan 8, 20250.44500.45000.42000.43000.43001,456,700
Jan 7, 20250.46500.46500.43000.45000.45001,161,700
Jan 6, 20250.49000.49000.46000.46000.46001,471,100
Jan 3, 20250.42500.49000.42500.48000.48002,508,300
Jan 2, 20250.41000.42500.40500.42500.4250503,600
Dec 31, 20240.40500.41000.40000.41000.410081,200
Dec 30, 20240.40000.41000.40000.41000.4100486,300
Dec 27, 20240.40500.41000.40000.40500.40501,808,800
Dec 26, 20240.41000.41500.40000.40500.40502,039,700
Dec 24, 20240.41000.41000.40500.40500.4050832,500
Dec 23, 20240.41500.42000.41000.41000.41001,194,900
Dec 20, 20240.41000.42000.40000.41500.4150776,900
Dec 19, 20240.42000.43500.40500.42000.42001,272,100
Dec 18, 20240.44000.45500.42000.42000.42002,081,200
Dec 17, 20240.42000.42500.41500.42000.4200279,700
Dec 16, 20240.42500.45500.42000.42000.4200578,200
Dec 13, 20240.46000.46000.39000.43500.4350902,500
Dec 12, 20240.47000.47000.46000.46000.4600472,500
Dec 11, 20240.47500.47500.46500.46500.4650215,200
Dec 10, 20240.48000.48500.47000.47500.4750371,700
Dec 9, 20240.47000.49000.47000.48000.4800358,100
Dec 6, 20240.48500.48500.46500.48000.4800616,600
Dec 5, 20240.48500.49000.48000.48500.4850501,700
Dec 4, 20240.49000.50000.48000.48500.4850636,900
Dec 3, 20240.49500.52000.49000.52000.5200556,200
Dec 2, 20240.50000.50000.49500.49500.495082,400
Nov 29, 20240.49500.49500.49000.49500.4950159,100
Nov 28, 20240.50000.50000.49500.49500.4950692,600
Nov 27, 20240.50000.50500.49000.50000.5000872,500
Nov 26, 20240.49500.51000.49500.50000.5000526,800
Nov 25, 20240.50000.50500.49500.50000.5000535,500
Nov 22, 20240.49000.50000.48500.49500.4950909,700
Nov 21, 20240.53500.54000.49500.49500.49503,632,800
Nov 20, 20240.54000.55000.53000.55000.5500701,100
Nov 19, 20240.54500.54500.54000.54500.5450203,400
Nov 18, 20240.55000.55000.54000.54000.5400440,000
Nov 15, 20240.55000.55500.54000.55500.5550804,000
Nov 14, 20240.54500.55000.54500.55000.550037,800
Nov 13, 20240.55000.55000.54500.55000.550049,000
Nov 12, 20240.55000.55500.55000.55000.550081,800
Nov 11, 20240.55000.55000.54500.55000.5500230,300
Nov 8, 20240.55500.56500.54000.55000.5500798,800
Nov 7, 20240.57000.57000.54500.55000.5500377,500
Nov 6, 20240.55500.57500.55000.57500.5750210,200
Nov 5, 20240.55500.56000.55500.56000.560063,600
Nov 4, 20240.55000.56000.54000.56000.5600172,200
Nov 1, 20240.56000.59500.54000.55000.5500338,200
Oct 30, 20240.56000.56000.55000.55000.5500681,200
Oct 29, 20240.57000.58500.56000.56000.5600626,500
Oct 28, 20240.57000.58500.56500.57000.5700948,200
Oct 25, 20240.57000.58500.56500.57000.5700775,900
Oct 24, 20240.57500.57500.55500.56500.56501,276,000
Oct 23, 20240.58500.59000.58000.58000.5800339,000
Oct 22, 20240.60000.60000.57500.60000.6000454,500
Oct 21, 20240.60000.60000.59500.59500.5950401,000
Oct 18, 20240.60000.60500.59500.60500.6050288,200
Oct 17, 20240.60500.60500.60500.60500.6050428,500
Oct 16, 20240.61000.61000.61000.61000.6100157,200
Oct 15, 20240.61000.61500.61000.61500.6150311,100
Oct 14, 20240.61000.61000.61000.61000.6100213,100
Oct 11, 20240.61000.62000.61000.61000.6100472,800
Oct 10, 20240.60000.61500.60000.61000.6100343,400
Oct 9, 20240.60000.60000.59500.60000.6000728,200
Oct 8, 20240.62000.62000.59500.60500.60501,783,800
Oct 7, 20240.60000.61000.60000.60000.6000289,900
Oct 4, 20240.61000.61000.60500.61000.6100103,000
Oct 3, 20240.59500.62000.59500.61500.6150621,500
Oct 2, 20240.62000.62000.57000.59500.59505,968,100
Oct 1, 20240.64000.64000.62000.62000.6200305,100
Sep 30, 20240.66000.70000.62500.63500.6350602,800
Sep 27, 20240.66000.66000.64000.64000.6400954,900
Sep 26, 20240.65000.67000.64500.65000.65001,379,400
Sep 25, 20240.69000.69000.64000.64500.6450290,500
Sep 24, 20240.66500.68000.65000.65000.6500374,900
Sep 23, 20240.66000.70000.65000.65000.6500188,200
Sep 20, 20240.66000.67500.65500.66000.660050,200
Sep 19, 20240.67000.70000.65000.70000.7000327,800
Sep 18, 20240.67000.67000.67000.67000.67001,000
Sep 17, 20240.67000.69000.67000.67500.6750181,800
Sep 13, 20240.67500.68000.67500.67500.675057,100
Sep 12, 20240.68500.70000.66000.67000.6700131,200
Sep 11, 20240.74000.74000.68000.68000.6800200,800
Sep 10, 20240.69500.69500.69000.69000.690021,000
Sep 9, 20240.70500.73000.69500.69500.6950107,900
Sep 6, 20240.68500.71000.68500.71000.71001,700
Sep 5, 20240.70500.70500.67500.70000.7000158,600
Sep 4, 20240.71000.71000.70000.70500.7050166,400
Sep 3, 20240.73000.73000.71000.71000.7100116,300
Sep 2, 20240.73000.73000.72000.72000.72009,700
Aug 30, 20240.71500.73500.71500.73500.735012,800
Aug 29, 20240.72000.72500.72000.72000.7200137,500
Aug 28, 20240.72500.75000.72500.72500.7250106,800
Aug 27, 20240.73500.74000.72500.72500.7250108,600
Aug 26, 20240.72500.74000.72500.74000.740076,300
Aug 23, 20240.79500.79500.72000.72000.7200215,300
Aug 22, 20240.73000.73500.72500.72500.7250169,300
Aug 21, 20240.73500.73500.73500.73500.73502,000
Aug 20, 20240.74000.74000.73500.73500.735080,000
Aug 19, 20240.76000.76500.74000.74000.7400127,000
Aug 16, 20240.76000.76000.76000.76000.760054,800
Aug 15, 20240.74500.76000.74500.76000.760011,200
Aug 14, 20240.74000.75500.74000.74000.74007,000
Aug 13, 20240.76000.76500.74000.76000.7600156,200
Aug 12, 20240.78000.78000.78000.78000.7800-
Aug 9, 20240.78000.78000.78000.78000.7800-
Aug 8, 20240.78000.78000.78000.78000.7800-
Aug 7, 20240.75000.78500.75000.78000.780016,100
Aug 6, 20240.75000.75000.75000.75000.7500-
Aug 5, 20240.76500.76500.75000.75000.750064,600
Aug 2, 20240.78500.78500.76000.76500.7650146,000
Aug 1, 20240.79000.79000.78500.79000.790027,500
Jul 31, 20240.79000.79000.78500.79000.7900215,200
Jul 30, 20240.80000.80000.79000.79000.7900206,000
Jul 29, 20240.81500.81500.80500.80500.8050135,300
Jul 26, 20240.82000.82000.81500.82000.820049,200
Jul 25, 20240.82000.82500.81500.82000.820056,800
Jul 24, 20240.82000.83000.82000.82000.8200276,000
Jul 23, 20240.83000.83500.83000.83000.830061,600
Jul 22, 20240.85000.85000.83000.83000.8300121,100
Jul 19, 20240.86000.86000.82500.82500.8250120,200
Jul 18, 20240.85000.85000.84000.84000.8400110,000
Jul 17, 20240.85500.87000.85500.85500.855072,500
Jul 16, 20240.85500.85500.85500.85500.85504,000
Jul 15, 20240.88500.88500.82500.85500.8550200,300
Jul 12, 20240.88500.88500.88500.88500.8850-
Jul 11, 20240.85500.88500.85000.88500.885065,000
Jul 10, 20240.85500.86000.85500.86000.860036,700
Jul 9, 20240.85500.85500.85500.85500.855039,100
Jul 5, 20240.85000.85500.85000.85000.850071,600
Jul 4, 20240.86000.86000.85000.86000.8600228,900
Jul 3, 20240.87000.88500.86000.88500.885025,800
Jul 2, 20240.86000.87000.86000.87000.870018,000
Jul 1, 20240.86500.87000.85000.87000.870089,400
Jun 28, 20240.86000.87000.86000.87000.8700152,900
Jun 27, 20240.85000.86500.85000.85500.855069,000
Jun 26, 20240.85500.85500.85500.85500.8550-
Jun 25, 20240.85000.85500.85000.85500.855053,000
Jun 24, 20240.85000.86000.85000.86000.860040,100
Jun 21, 20240.87500.87500.85000.85000.8500142,900
Jun 20, 20240.88000.89000.87000.87000.870057,400
Jun 19, 20240.89500.89500.87000.88000.880047,300
Jun 18, 20240.87500.87500.87000.87500.875030,100
Jun 14, 20240.86500.87500.86500.87500.875034,000
Jun 13, 20240.87000.90000.87000.87000.870038,000
Jun 12, 2024 0.0100 Dividend
Jun 12, 20240.90000.90000.87000.87000.87003,000
Jun 11, 20240.86500.86500.86000.86000.850047,000
Jun 10, 20240.85000.87500.85000.86500.8549190,100
Jun 7, 20240.85500.85500.85000.85000.840110,000
Jun 6, 20240.86000.87000.86000.86500.8549148,300
Jun 5, 20240.86000.86000.86000.86000.85007,200
Jun 4, 20240.85000.85000.83000.84000.830297,300
May 31, 20240.85000.86000.85000.85500.845116,900
May 30, 20240.84500.85000.84000.85000.840132,900
May 29, 20240.85500.85500.84000.84000.830297,500
May 28, 20240.85500.86000.85500.85500.84513,100
May 27, 20240.85500.87000.85500.85500.845196,400
May 24, 20240.85000.86500.85000.86000.85005,600
May 23, 20240.87000.87000.85000.85000.840117,300
May 21, 20240.85000.86000.85000.86000.8500102,200
May 20, 20240.85500.86500.85000.85000.8401115,700
May 17, 20240.84500.85000.84500.85000.840113,000
May 16, 20240.83000.84500.83000.84000.8302116,600
May 15, 20240.83000.83500.83000.83000.82039,000
May 14, 20240.83000.83000.82000.82000.810575,500
May 13, 20240.84500.84500.82500.82500.8154122,800
May 10, 20240.84000.85000.84000.84500.835277,600
May 9, 20240.84000.84000.84000.84000.83024,800
May 8, 20240.84000.84500.84000.84500.835277,700
May 7, 20240.85500.87000.84000.84000.830267,500
May 6, 20240.84500.85000.84500.85000.840186,600
May 3, 20240.83000.84500.83000.84500.835232,000
May 2, 20240.84000.85000.83000.83000.8203100,600
Apr 30, 20240.84500.85000.84500.84500.835279,900
Apr 29, 20240.83000.84500.83000.84500.835269,000
Apr 26, 20240.84000.84500.84000.84500.83528,000
Apr 25, 20240.86000.86000.83000.83500.8253163,000
Apr 24, 20240.85000.85000.83500.84500.8352229,600
Apr 23, 20240.85000.86000.85000.85000.840191,100
Apr 22, 20240.86000.88000.85000.85000.840152,000
Apr 19, 20240.86000.88000.85500.85500.8451162,300
Apr 18, 20240.85500.85500.85500.85500.8451100
Apr 17, 20240.86000.87500.86000.86000.850067,700
Apr 16, 20240.87500.87500.85000.86000.850087,200
Apr 15, 20240.86000.88500.85000.88500.8747135,000
Apr 12, 20240.88500.88500.86500.88500.8747254,000
Apr 9, 20240.86500.88500.86500.88500.874719,100
Apr 8, 20240.86500.88500.85000.88500.874731,200
Apr 5, 20240.86000.87000.85000.86500.8549160,300
Apr 4, 20240.87000.87000.86000.86000.850081,100

Related Tickers

0TL.BE VinFast Auto Ltd
2.6030
-4.51%
 
1PAH.MI Porsche Automobil Holding SE
33.67
+0.36%
 
BMW.DU Bayerische Motoren Werke AG
70.32
-0.99%
 
3301.KL Hong Leong Industries Berhad
13.82
-1.29%
 
A4N1.F Polestar Automotive Holding UK PLC
0.9120
+0.88%
 
LAAOF Li Auto Inc.
9.49
0.00%
 
BAJAJ-AUTO.BO Bajaj Auto Limited
7,676.85
-2.99%
 
99U.F Rivian Automotive, Inc.
10.30
0.00%
 
RNSDF Renault SA
50.69
0.00%
 
BY6.SG BYD Co Ltd
43.27
-0.46%