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

Kuala Lumpur - Delayed Quote MYR

TPC Plus Berhad (7176.KL)

0.3050
+0.0250
+(8.93%)
At close: May 2 at 4:10:46 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.30500.31000.30500.30500.305063,000
Apr 30, 20250.28000.28000.28000.28000.2800-
Apr 29, 20250.28000.28000.28000.28000.2800-
Apr 28, 20250.28000.28000.28000.28000.2800-
Apr 25, 20250.28000.28000.28000.28000.2800-
Apr 24, 20250.28000.28000.28000.28000.2800-
Apr 23, 20250.28000.28000.28000.28000.2800-
Apr 22, 20250.28500.28500.28000.28000.28007,800
Apr 21, 20250.28000.28000.28000.28000.2800-
Apr 18, 20250.28000.28000.28000.28000.2800-
Apr 17, 20250.28000.28000.28000.28000.28005,600
Apr 16, 20250.28000.28000.28000.28000.2800-
Apr 15, 20250.28000.33000.28000.28000.280093,000
Apr 14, 20250.28500.28500.28500.28500.2850-
Apr 11, 20250.28500.28500.28500.28500.2850-
Apr 10, 20250.28500.28500.28500.28500.285050,000
Apr 9, 20250.27000.29500.27000.28000.2800100,000
Apr 8, 20250.28000.28000.27500.27500.275080,000
Apr 7, 20250.27500.27500.27500.27500.275010,000
Apr 4, 20250.29000.29000.29000.29000.29003,000
Apr 3, 20250.35000.35000.35000.35000.3500-
Apr 2, 20250.35000.35000.35000.35000.3500-
Mar 28, 20250.35000.35000.35000.35000.3500-
Mar 27, 20250.35000.35000.35000.35000.3500100
Mar 26, 20250.35000.35000.35000.35000.35003,000
Mar 25, 20250.28500.28500.28500.28500.285010,000
Mar 24, 20250.29000.29000.29000.29000.2900100
Mar 21, 20250.30000.30000.29000.29000.2900647,200
Mar 20, 20250.30000.30000.30000.30000.3000-
Mar 19, 20250.30000.30000.30000.30000.3000247,800
Mar 17, 20250.30500.30500.30500.30500.3050-
Mar 14, 20250.30500.30500.30500.30500.3050-
Mar 13, 20250.30000.32000.30000.30500.305050,100
Mar 12, 20250.30000.33000.30000.32000.320043,400
Mar 11, 20250.31000.31000.30000.30000.300066,200
Mar 10, 20250.31000.31000.31000.31000.310069,800
Mar 7, 20250.31000.31000.31000.31000.310030,000
Mar 6, 20250.32000.33000.31000.31000.3100650,200
Mar 5, 20250.32000.32000.32000.32000.3200-
Mar 4, 20250.33500.33500.32000.32000.3200130,000
Mar 3, 20250.34000.34500.34000.34000.340087,900
Feb 28, 20250.34500.34500.34000.34000.340036,000
Feb 27, 20250.35000.35000.35000.35000.3500-
Feb 26, 20250.35000.35000.35000.35000.3500-
Feb 25, 20250.35000.35000.35000.35000.3500-
Feb 24, 20250.35000.35000.35000.35000.3500120,000
Feb 21, 20250.35000.35000.34500.35000.3500156,200
Feb 20, 20250.35000.35000.34500.35000.3500344,000
Feb 19, 20250.35000.38000.35000.35000.3500300
Feb 18, 20250.35500.38000.35000.38000.380041,000
Feb 17, 20250.35000.35000.35000.35000.350082,300
Feb 14, 20250.36500.36500.35500.36000.3600147,700
Feb 13, 20250.36500.36500.36500.36500.365030,000
Feb 12, 20250.36500.36500.36500.36500.365012,700
Feb 10, 20250.38000.39000.37000.37000.3700300,100
Feb 7, 20250.37000.39500.37000.37000.3700164,700
Feb 6, 20250.39000.39000.37000.39000.3900300
Feb 5, 20250.37000.37000.36500.36500.365065,000
Feb 4, 20250.37000.37000.37000.37000.370020,800
Feb 3, 20250.37000.37000.37000.37000.37008,000
Jan 31, 20250.37000.37000.37000.37000.3700-
Jan 28, 20250.37000.37000.37000.37000.370017,500
Jan 27, 20250.36500.36500.36500.36500.365020,000
Jan 24, 20250.37500.37500.37500.37500.375010,000
Jan 23, 20250.38000.38000.38000.38000.380020,000
Jan 22, 20250.38500.38500.37000.37000.370028,000
Jan 21, 20250.36500.36500.36500.36500.3650-
Jan 20, 20250.36500.36500.36500.36500.3650-
Jan 17, 20250.36000.36500.36000.36500.365036,500
Jan 16, 20250.36500.36500.36500.36500.365025,000
Jan 15, 20250.37500.37500.37500.37500.37502,000
Jan 14, 20250.36000.36000.36000.36000.36001,000
Jan 13, 20250.36500.36500.36500.36500.365010,000
Jan 10, 20250.36500.36500.36500.36500.3650-
Jan 9, 20250.36500.36500.36500.36500.36507,000
Jan 8, 20250.37500.37500.37000.37500.375022,500
Jan 7, 20250.37000.37000.37000.37000.3700-
Jan 6, 20250.38000.40000.37000.37000.370031,000
Jan 3, 20250.36500.39500.36500.39000.3900373,100
Jan 2, 20250.36500.36500.36500.36500.365061,400
Dec 31, 20240.35000.35000.35000.35000.3500-
Dec 30, 20240.35000.35000.35000.35000.35005,000
Dec 27, 20240.34500.35500.34500.35500.355057,500
Dec 26, 20240.35500.35500.35500.35500.3550-
Dec 24, 20240.35500.35500.35500.35500.3550-
Dec 23, 20240.35500.35500.35500.35500.3550-
Dec 20, 20240.35500.35500.35500.35500.355010,000
Dec 19, 20240.35500.35500.35000.35500.355038,000
Dec 18, 20240.35500.35500.35500.35500.3550-
Dec 17, 20240.35500.35500.35500.35500.355040,000
Dec 16, 20240.35000.35000.35000.35000.350080,000
Dec 13, 20240.37500.37500.37500.37500.3750-
Dec 12, 2024 0.01 Dividend
Dec 12, 20240.37500.37500.37500.37500.3750-
Dec 11, 20240.37500.37500.37500.37500.365012,500
Dec 10, 20240.37000.37500.37000.37500.365023,300
Dec 9, 20240.37000.37000.36000.37000.360197,600
Dec 6, 20240.38000.38000.38000.38000.3699100
Dec 5, 20240.34500.34500.34500.34500.335882,800
Dec 4, 20240.35000.35000.34500.34500.3358149,000
Dec 3, 20240.34500.34500.34500.34500.3358118,000
Dec 2, 20240.36000.36000.36000.36000.3504-
Nov 29, 20240.34000.36000.34000.36000.3504550,200
Nov 28, 20240.34000.34000.34000.34000.3309-
Nov 27, 20240.34000.34500.34000.34000.330963,500
Nov 26, 20240.34000.34000.33500.34000.330990,000
Nov 25, 20240.34000.34000.34000.34000.33095,000
Nov 22, 20240.34000.34000.34000.34000.330920,000
Nov 21, 20240.33500.35000.33500.35000.340732,900
Nov 20, 20240.34500.34500.34000.34000.330980,000
Nov 19, 20240.34000.34500.34000.34500.335874,000
Nov 18, 20240.34500.35000.34000.34500.3358100,000
Nov 15, 20240.35000.35000.35000.35000.340710,000
Nov 14, 20240.34000.34000.34000.34000.3309175,700
Nov 13, 20240.36000.36500.36000.36500.35532,100
Nov 12, 20240.35500.35500.35500.35500.34553,500
Nov 11, 20240.35500.35500.35500.35500.345520,000
Nov 8, 20240.35000.35000.35000.35000.3407-
Nov 7, 20240.35500.35500.35000.35000.340790,000
Nov 6, 20240.35500.35500.35500.35500.345520,000
Nov 5, 20240.35500.35500.33000.35500.3455191,300
Nov 4, 20240.36000.36000.36000.36000.3504-
Nov 1, 20240.36000.36000.36000.36000.3504-
Oct 30, 20240.36000.36000.36000.36000.350430,000
Oct 29, 20240.36000.36000.36000.36000.350470,000
Oct 28, 20240.36500.36500.36500.36500.3553-
Oct 25, 20240.35000.37500.35000.36500.3553322,100
Oct 24, 20240.34500.34500.34500.34500.335837,000
Oct 23, 20240.37000.37000.37000.37000.3601-
Oct 22, 20240.34000.37000.34000.37000.360113,600
Oct 21, 20240.35000.35000.35000.35000.340712,000
Oct 18, 20240.37000.37000.37000.37000.3601-
Oct 17, 20240.37000.37000.37000.37000.3601-
Oct 16, 20240.36000.37000.35000.37000.360126,200
Oct 15, 20240.36500.36500.36500.36500.3553-
Oct 14, 20240.36500.36500.36500.36500.3553-
Oct 11, 20240.36500.36500.36500.36500.355322,000
Oct 10, 20240.35500.35500.35000.35000.3407189,000
Oct 9, 20240.36000.36000.36000.36000.350427,400
Oct 8, 20240.36500.36500.36500.36500.3553-
Oct 7, 20240.36000.36500.36000.36500.355383,400
Oct 4, 20240.36000.36500.36000.36500.355391,900
Oct 3, 20240.36500.36500.36500.36500.3553-
Oct 2, 20240.36000.36500.36000.36500.355371,800
Oct 1, 20240.36500.36500.36000.36500.3553281,800
Sep 30, 20240.35000.35000.35000.35000.3407-
Sep 27, 20240.34500.35000.34500.35000.34075,000
Sep 26, 20240.35500.37000.35000.35000.340743,500
Sep 25, 20240.35500.35500.35500.35500.3455-
Sep 24, 20240.35500.35500.35500.35500.345522,500
Sep 23, 20240.36000.36000.36000.36000.3504-
Sep 20, 20240.35000.36000.35000.36000.350425,000
Sep 19, 20240.36500.36500.36500.36500.3553-
Sep 18, 20240.36500.36500.36500.36500.355312,400
Sep 17, 20240.35500.35500.35500.35500.345522,500
Sep 13, 20240.35500.35500.33000.35500.34554,500
Sep 12, 20240.34000.34000.34000.34000.3309-
Sep 11, 20240.34000.34000.34000.34000.330920,100
Sep 10, 20240.35000.35000.35000.35000.3407-
Sep 9, 20240.35000.35000.35000.35000.3407-
Sep 6, 20240.34000.35000.34000.35000.340710,100
Sep 5, 20240.34000.34000.34000.34000.330912,400
Sep 4, 20240.34000.34000.34000.34000.33094,000
Sep 3, 20240.33500.33500.33500.33500.3261-
Sep 2, 20240.33500.33500.33500.33500.3261-
Aug 30, 20240.33500.33500.33500.33500.326120,000
Aug 29, 20240.34500.34500.34500.34500.335820,000
Aug 28, 20240.36500.36500.35000.35000.34075,100
Aug 27, 20240.35500.36500.35500.36500.35537,000
Aug 26, 20240.35500.35500.35000.35500.345550,000
Aug 23, 20240.35500.35500.35000.35000.3407100,000
Aug 22, 20240.36000.36000.36000.36000.35048,300
Aug 21, 20240.35500.35500.35500.35500.345526,000
Aug 20, 20240.35500.35500.35500.35500.345540,000
Aug 19, 20240.36000.36000.36000.36000.35049,000
Aug 16, 20240.35000.35500.34500.35500.345585,000
Aug 15, 20240.36000.36000.36000.36000.3504-
Aug 14, 20240.36000.36000.36000.36000.35042,400
Aug 13, 20240.35000.35000.34500.34500.335830,000
Aug 12, 20240.35000.35000.34500.35000.340770,000
Aug 9, 20240.35000.35000.35000.35000.34075,000
Aug 8, 20240.35000.35000.35000.35000.34073,700
Aug 7, 20240.35000.35000.35000.35000.3407-
Aug 6, 20240.34000.35500.31500.35000.3407207,100
Aug 5, 20240.36000.36000.33000.34000.3309232,800
Aug 2, 20240.37000.37000.37000.37000.3601-
Aug 1, 20240.37000.37000.37000.37000.3601120,000
Jul 31, 20240.36500.36500.36000.36000.350489,900
Jul 30, 20240.37000.37000.37000.37000.3601145,000
Jul 29, 20240.37000.37000.36500.37000.360199,000
Jul 26, 20240.36500.37000.36500.37000.360185,500
Jul 25, 20240.37000.37000.37000.37000.360110,800
Jul 24, 20240.36000.37000.36000.37000.360123,700
Jul 23, 20240.36500.36500.36500.36500.355326,000
Jul 22, 20240.36500.37500.36500.37000.3601119,300
Jul 19, 20240.36500.37000.36500.37000.360129,800
Jul 18, 20240.37000.37000.36500.36500.35538,200
Jul 17, 20240.37000.37000.36000.36000.350425,000
Jul 16, 20240.36500.36500.35500.35500.345550,000
Jul 15, 20240.37500.38000.37000.37000.3601170,200
Jul 12, 20240.37000.37000.36500.37000.360129,700
Jul 11, 20240.36500.36500.36500.36500.355312,000
Jul 10, 20240.37000.37000.36500.36500.355348,000
Jul 9, 20240.36500.37000.36500.37000.360146,600
Jul 5, 20240.37000.37000.37000.37000.360122,000
Jul 4, 20240.37000.37500.36500.37000.3601139,800
Jul 3, 20240.36000.37000.36000.37000.3601114,000
Jul 2, 20240.36000.36000.35500.36000.3504101,300
Jul 1, 20240.35500.36000.35500.36000.350491,800
Jun 28, 20240.35000.35500.35000.35500.345523,000
Jun 27, 2024 0.01 Dividend
Jun 27, 20240.34000.35000.34000.35000.340784,000
Jun 26, 20240.35500.36000.35500.36000.3407119,800
Jun 25, 20240.36000.36000.35500.35500.335939,000
Jun 24, 20240.36000.36000.35500.35500.3359235,300
Jun 21, 20240.36500.36500.36000.36000.3407216,600
Jun 20, 20240.37500.37500.36000.36500.3454310,700
Jun 19, 20240.37000.37500.36000.37500.3549830,000
Jun 18, 20240.36500.36500.36500.36500.3454125,000
Jun 14, 20240.37500.37500.36500.36500.3454371,600
Jun 13, 20240.37500.37500.37000.37000.3501225,000
Jun 12, 20240.38000.38000.37500.37500.354995,000
Jun 11, 20240.38000.38500.38000.38000.3596131,900
Jun 10, 20240.38000.38500.38000.38000.3596221,000
Jun 7, 20240.37500.38500.37000.38000.3596252,600
Jun 6, 20240.37500.37500.36500.37000.3501156,700
Jun 5, 20240.37500.37500.37000.37000.350130,000
Jun 4, 20240.37500.37500.37000.37000.3501121,000
May 31, 20240.38500.39500.36500.37500.35492,023,800
May 30, 20240.40500.41500.40500.41500.392795,500
May 29, 20240.40000.42000.39000.40500.3832123,100
May 28, 20240.41500.41500.40000.40000.3785248,400
May 27, 20240.41500.41500.41500.41500.3927119,500
May 24, 20240.41000.41500.40000.41500.3927361,300
May 23, 20240.42000.42500.41500.41500.3927289,500
May 21, 20240.43000.43500.42500.42500.4022239,500
May 20, 20240.44000.44000.43500.43500.4116123,500
May 17, 20240.44000.44500.43000.44000.4164651,900
May 16, 20240.42500.44000.42000.44000.4164677,600
May 15, 20240.41500.42000.41500.42000.3974381,600
May 14, 20240.41500.41500.41000.41500.3927212,900
May 13, 20240.41500.42000.41000.42000.3974212,100
May 10, 20240.43000.43000.41500.41500.3927306,100
May 9, 20240.41000.42500.41000.42500.40221,004,300
May 8, 20240.38000.40500.38000.40500.38321,473,400
May 7, 20240.37500.38000.37500.37500.3549183,600
May 6, 20240.37000.38000.37000.38000.3596259,500
May 3, 20240.37500.37500.37000.37000.3501113,000
May 2, 20240.37500.38500.37000.38500.364328,000

Related Tickers

5029.KL Far East Holdings Berhad
3.5300
0.00%
 
4316.KL Sin Heng Chan (Malaya) Berhad
0.2650
-5.36%
 
7121.KL XL Holdings Berhad
0.5250
+0.96%
 
7134.KL PWF Corporation Bhd.
0.8200
+3.14%
 
5026.KL MHC Plantations Bhd.
0.9650
-0.52%
 
5135.KL Sarawak Plantation Berhad
2.4000
-0.83%
 
7128.KL CAM Resources Berhad
0.2550
+2.00%
 
0095.KL MAG Holdings Berhad
0.1900
0.00%
 
1996.KL Kretam Holdings Berhad
0.5200
+4.00%
 
5319.KL MKH Oil Palm (East Kalimantan) Berhad
0.6300
+1.61%