Kuala Lumpur - Delayed Quote MYR

TPC Plus Berhad (7176.KL)

0.3750

-0.0050

(-1.32%)

At close: January 24 at 4:26:16 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	10,000
Jan 23, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	20,000
Jan 22, 2025	0.3850	0.3850	0.3700	0.3700	0.3700	28,000
Jan 21, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jan 20, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jan 17, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	36,500
Jan 16, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	25,000
Jan 15, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
Jan 14, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Jan 13, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	10,000
Jan 10, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jan 9, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	7,000
Jan 8, 2025	0.3750	0.3750	0.3700	0.3750	0.3750	22,500
Jan 7, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 6, 2025	0.3800	0.4000	0.3700	0.3700	0.3700	31,000
Jan 3, 2025	0.3650	0.3950	0.3650	0.3900	0.3900	373,100
Jan 2, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	61,400
Dec 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Dec 27, 2024	0.3450	0.3550	0.3450	0.3550	0.3550	57,500
Dec 26, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 24, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 23, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 20, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	10,000
Dec 19, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	38,000
Dec 18, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 17, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	40,000
Dec 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	80,000
Dec 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 12, 2024	0.0100 Dividend
Dec 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3650	12,500
Dec 10, 2024	0.3700	0.3750	0.3700	0.3750	0.3650	23,300
Dec 9, 2024	0.3700	0.3700	0.3600	0.3700	0.3601	97,600
Dec 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3699	100
Dec 5, 2024	0.3450	0.3450	0.3450	0.3450	0.3358	82,800
Dec 4, 2024	0.3500	0.3500	0.3450	0.3450	0.3358	149,000
Dec 3, 2024	0.3450	0.3450	0.3450	0.3450	0.3358	118,000
Dec 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	-
Nov 29, 2024	0.3400	0.3600	0.3400	0.3600	0.3504	550,200
Nov 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	-
Nov 27, 2024	0.3400	0.3450	0.3400	0.3400	0.3309	63,500
Nov 26, 2024	0.3400	0.3400	0.3350	0.3400	0.3309	90,000
Nov 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	5,000
Nov 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	20,000
Nov 21, 2024	0.3350	0.3500	0.3350	0.3500	0.3407	32,900
Nov 20, 2024	0.3450	0.3450	0.3400	0.3400	0.3309	80,000
Nov 19, 2024	0.3400	0.3450	0.3400	0.3450	0.3358	74,000
Nov 18, 2024	0.3450	0.3500	0.3400	0.3450	0.3358	100,000
Nov 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	10,000
Nov 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	175,700
Nov 13, 2024	0.3600	0.3650	0.3600	0.3650	0.3553	2,100
Nov 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	3,500
Nov 11, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	20,000
Nov 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	-
Nov 7, 2024	0.3550	0.3550	0.3500	0.3500	0.3407	90,000
Nov 6, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	20,000
Nov 5, 2024	0.3550	0.3550	0.3300	0.3550	0.3455	191,300
Nov 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	-
Nov 1, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	-
Oct 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	30,000
Oct 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	70,000
Oct 28, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	-
Oct 25, 2024	0.3500	0.3750	0.3500	0.3650	0.3553	322,100
Oct 24, 2024	0.3450	0.3450	0.3450	0.3450	0.3358	37,000
Oct 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	-
Oct 22, 2024	0.3400	0.3700	0.3400	0.3700	0.3601	13,600
Oct 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	12,000
Oct 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	-
Oct 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	-
Oct 16, 2024	0.3600	0.3700	0.3500	0.3700	0.3601	26,200
Oct 15, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	-
Oct 14, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	-
Oct 11, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	22,000
Oct 10, 2024	0.3550	0.3550	0.3500	0.3500	0.3407	189,000
Oct 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	27,400
Oct 8, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	-
Oct 7, 2024	0.3600	0.3650	0.3600	0.3650	0.3553	83,400
Oct 4, 2024	0.3600	0.3650	0.3600	0.3650	0.3553	91,900
Oct 3, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	-
Oct 2, 2024	0.3600	0.3650	0.3600	0.3650	0.3553	71,800
Oct 1, 2024	0.3650	0.3650	0.3600	0.3650	0.3553	281,800
Sep 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	-
Sep 27, 2024	0.3450	0.3500	0.3450	0.3500	0.3407	5,000
Sep 26, 2024	0.3550	0.3700	0.3500	0.3500	0.3407	43,500
Sep 25, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	-
Sep 24, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	22,500
Sep 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	-
Sep 20, 2024	0.3500	0.3600	0.3500	0.3600	0.3504	25,000
Sep 19, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	-
Sep 18, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	12,400
Sep 17, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	22,500
Sep 13, 2024	0.3550	0.3550	0.3300	0.3550	0.3455	4,500
Sep 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	-
Sep 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	20,100
Sep 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	-
Sep 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	-
Sep 6, 2024	0.3400	0.3500	0.3400	0.3500	0.3407	10,100
Sep 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	12,400
Sep 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3309	4,000
Sep 3, 2024	0.3350	0.3350	0.3350	0.3350	0.3261	-
Sep 2, 2024	0.3350	0.3350	0.3350	0.3350	0.3261	-
Aug 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3261	20,000
Aug 29, 2024	0.3450	0.3450	0.3450	0.3450	0.3358	20,000
Aug 28, 2024	0.3650	0.3650	0.3500	0.3500	0.3407	5,100
Aug 27, 2024	0.3550	0.3650	0.3550	0.3650	0.3553	7,000
Aug 26, 2024	0.3550	0.3550	0.3500	0.3550	0.3455	50,000
Aug 23, 2024	0.3550	0.3550	0.3500	0.3500	0.3407	100,000
Aug 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	8,300
Aug 21, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	26,000
Aug 20, 2024	0.3550	0.3550	0.3550	0.3550	0.3455	40,000
Aug 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	9,000
Aug 16, 2024	0.3500	0.3550	0.3450	0.3550	0.3455	85,000
Aug 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	-
Aug 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3504	2,400
Aug 13, 2024	0.3500	0.3500	0.3450	0.3450	0.3358	30,000
Aug 12, 2024	0.3500	0.3500	0.3450	0.3500	0.3407	70,000
Aug 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	5,000
Aug 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	3,700
Aug 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3407	-
Aug 6, 2024	0.3400	0.3550	0.3150	0.3500	0.3407	207,100
Aug 5, 2024	0.3600	0.3600	0.3300	0.3400	0.3309	232,800
Aug 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	-
Aug 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	120,000
Jul 31, 2024	0.3650	0.3650	0.3600	0.3600	0.3504	89,900
Jul 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	145,000
Jul 29, 2024	0.3700	0.3700	0.3650	0.3700	0.3601	99,000
Jul 26, 2024	0.3650	0.3700	0.3650	0.3700	0.3601	85,500
Jul 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	10,800
Jul 24, 2024	0.3600	0.3700	0.3600	0.3700	0.3601	23,700
Jul 23, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	26,000
Jul 22, 2024	0.3650	0.3750	0.3650	0.3700	0.3601	119,300
Jul 19, 2024	0.3650	0.3700	0.3650	0.3700	0.3601	29,800
Jul 18, 2024	0.3700	0.3700	0.3650	0.3650	0.3553	8,200
Jul 17, 2024	0.3700	0.3700	0.3600	0.3600	0.3504	25,000
Jul 16, 2024	0.3650	0.3650	0.3550	0.3550	0.3455	50,000
Jul 15, 2024	0.3750	0.3800	0.3700	0.3700	0.3601	170,200
Jul 12, 2024	0.3700	0.3700	0.3650	0.3700	0.3601	29,700
Jul 11, 2024	0.3650	0.3650	0.3650	0.3650	0.3553	12,000
Jul 10, 2024	0.3700	0.3700	0.3650	0.3650	0.3553	48,000
Jul 9, 2024	0.3650	0.3700	0.3650	0.3700	0.3601	46,600
Jul 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3601	22,000
Jul 4, 2024	0.3700	0.3750	0.3650	0.3700	0.3601	139,800
Jul 3, 2024	0.3600	0.3700	0.3600	0.3700	0.3601	114,000
Jul 2, 2024	0.3600	0.3600	0.3550	0.3600	0.3504	101,300
Jul 1, 2024	0.3550	0.3600	0.3550	0.3600	0.3504	91,800
Jun 28, 2024	0.3500	0.3550	0.3500	0.3550	0.3455	23,000
Jun 27, 2024	0.0100 Dividend
Jun 27, 2024	0.3400	0.3500	0.3400	0.3500	0.3407	84,000
Jun 26, 2024	0.3550	0.3600	0.3550	0.3600	0.3407	119,800
Jun 25, 2024	0.3600	0.3600	0.3550	0.3550	0.3359	39,000
Jun 24, 2024	0.3600	0.3600	0.3550	0.3550	0.3359	235,300
Jun 21, 2024	0.3650	0.3650	0.3600	0.3600	0.3407	216,600
Jun 20, 2024	0.3750	0.3750	0.3600	0.3650	0.3454	310,700
Jun 19, 2024	0.3700	0.3750	0.3600	0.3750	0.3549	830,000
Jun 18, 2024	0.3650	0.3650	0.3650	0.3650	0.3454	125,000
Jun 14, 2024	0.3750	0.3750	0.3650	0.3650	0.3454	371,600
Jun 13, 2024	0.3750	0.3750	0.3700	0.3700	0.3501	225,000
Jun 12, 2024	0.3800	0.3800	0.3750	0.3750	0.3549	95,000
Jun 11, 2024	0.3800	0.3850	0.3800	0.3800	0.3596	131,900
Jun 10, 2024	0.3800	0.3850	0.3800	0.3800	0.3596	221,000
Jun 7, 2024	0.3750	0.3850	0.3700	0.3800	0.3596	252,600
Jun 6, 2024	0.3750	0.3750	0.3650	0.3700	0.3501	156,700
Jun 5, 2024	0.3750	0.3750	0.3700	0.3700	0.3501	30,000
Jun 4, 2024	0.3750	0.3750	0.3700	0.3700	0.3501	121,000
May 31, 2024	0.3850	0.3950	0.3650	0.3750	0.3549	2,023,800
May 30, 2024	0.4050	0.4150	0.4050	0.4150	0.3927	95,500
May 29, 2024	0.4000	0.4200	0.3900	0.4050	0.3832	123,100
May 28, 2024	0.4150	0.4150	0.4000	0.4000	0.3785	248,400
May 27, 2024	0.4150	0.4150	0.4150	0.4150	0.3927	119,500
May 24, 2024	0.4100	0.4150	0.4000	0.4150	0.3927	361,300
May 23, 2024	0.4200	0.4250	0.4150	0.4150	0.3927	289,500
May 21, 2024	0.4300	0.4350	0.4250	0.4250	0.4022	239,500
May 20, 2024	0.4400	0.4400	0.4350	0.4350	0.4116	123,500
May 17, 2024	0.4400	0.4450	0.4300	0.4400	0.4164	651,900
May 16, 2024	0.4250	0.4400	0.4200	0.4400	0.4164	677,600
May 15, 2024	0.4150	0.4200	0.4150	0.4200	0.3974	381,600
May 14, 2024	0.4150	0.4150	0.4100	0.4150	0.3927	212,900
May 13, 2024	0.4150	0.4200	0.4100	0.4200	0.3974	212,100
May 10, 2024	0.4300	0.4300	0.4150	0.4150	0.3927	306,100
May 9, 2024	0.4100	0.4250	0.4100	0.4250	0.4022	1,004,300
May 8, 2024	0.3800	0.4050	0.3800	0.4050	0.3832	1,473,400
May 7, 2024	0.3750	0.3800	0.3750	0.3750	0.3549	183,600
May 6, 2024	0.3700	0.3800	0.3700	0.3800	0.3596	259,500
May 3, 2024	0.3750	0.3750	0.3700	0.3700	0.3501	113,000
May 2, 2024	0.3750	0.3850	0.3700	0.3850	0.3643	28,000
Apr 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3596	36,000
Apr 29, 2024	0.3900	0.3900	0.3800	0.3800	0.3596	163,700
Apr 26, 2024	0.3750	0.3900	0.3750	0.3850	0.3643	171,200
Apr 25, 2024	0.3700	0.3750	0.3700	0.3750	0.3549	137,000
Apr 24, 2024	0.3650	0.3750	0.3650	0.3750	0.3549	125,500
Apr 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3549	19,000
Apr 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3407	-
Apr 19, 2024	0.3450	0.3600	0.3400	0.3600	0.3407	22,800
Apr 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3407	-
Apr 17, 2024	0.3550	0.3600	0.3450	0.3600	0.3407	110,100
Apr 16, 2024	0.3550	0.3550	0.3450	0.3450	0.3265	181,000
Apr 15, 2024	0.3600	0.3650	0.3600	0.3600	0.3407	240,200
Apr 12, 2024	0.3650	0.3700	0.3600	0.3650	0.3454	442,600
Apr 9, 2024	0.3750	0.3750	0.3650	0.3650	0.3454	138,300
Apr 8, 2024	0.3700	0.3800	0.3700	0.3750	0.3549	151,000
Apr 5, 2024	0.3750	0.3800	0.3750	0.3750	0.3549	11,000
Apr 4, 2024	0.3750	0.3850	0.3650	0.3700	0.3501	237,500
Apr 3, 2024	0.3800	0.3800	0.3700	0.3750	0.3549	155,500
Apr 2, 2024	0.3750	0.3900	0.3750	0.3800	0.3596	154,800
Apr 1, 2024	0.3700	0.3750	0.3700	0.3750	0.3549	309,400
Mar 29, 2024	0.3950	0.3950	0.3700	0.3700	0.3501	202,000
Mar 27, 2024	0.4000	0.4000	0.3950	0.3950	0.3738	95,000
Mar 26, 2024	0.4000	0.4000	0.3950	0.3950	0.3738	75,000
Mar 25, 2024	0.4000	0.4000	0.3950	0.3950	0.3738	258,000
Mar 22, 2024	0.3900	0.4000	0.3900	0.4000	0.3785	129,700
Mar 21, 2024	0.3850	0.4000	0.3850	0.4000	0.3785	44,200
Mar 20, 2024	0.3950	0.4000	0.3950	0.4000	0.3785	31,900
Mar 19, 2024	0.4200	0.4200	0.3950	0.3950	0.3738	145,500
Mar 18, 2024	0.4100	0.4150	0.4100	0.4100	0.3880	163,900
Mar 15, 2024	0.4000	0.4100	0.3950	0.4100	0.3880	503,000
Mar 14, 2024	0.4000	0.4000	0.3950	0.4000	0.3785	412,700
Mar 13, 2024	0.3850	0.4000	0.3850	0.4000	0.3785	271,300
Mar 12, 2024	0.3850	0.3900	0.3800	0.3850	0.3643	301,400
Mar 11, 2024	0.3850	0.3900	0.3800	0.3850	0.3643	147,000
Mar 8, 2024	0.3750	0.3850	0.3750	0.3800	0.3596	453,500
Mar 7, 2024	0.3750	0.3800	0.3650	0.3700	0.3501	330,900
Mar 6, 2024	0.3750	0.3800	0.3600	0.3800	0.3596	681,900
Mar 5, 2024	0.3900	0.3950	0.3800	0.3800	0.3596	272,800
Mar 4, 2024	0.3950	0.4100	0.3900	0.4000	0.3785	371,400
Mar 1, 2024	0.4100	0.4250	0.4000	0.4000	0.3785	706,700
Feb 29, 2024	0.4250	0.4250	0.3850	0.4100	0.3880	1,458,600
Feb 28, 2024	0.4850	0.4850	0.4150	0.4250	0.4022	3,542,500
Feb 27, 2024	0.5000	0.5000	0.4800	0.4850	0.4590	1,223,700
Feb 26, 2024	0.4800	0.5000	0.4800	0.5000	0.4731	2,341,200
Feb 23, 2024	0.4650	0.4850	0.4650	0.4800	0.4542	1,578,400
Feb 22, 2024	0.4600	0.4650	0.4450	0.4650	0.4400	553,400
Feb 21, 2024	0.4550	0.4700	0.4500	0.4600	0.4353	1,544,300
Feb 20, 2024	0.4450	0.4500	0.4300	0.4450	0.4211	564,300
Feb 19, 2024	0.4000	0.4450	0.4000	0.4450	0.4211	1,616,500
Feb 16, 2024	0.3700	0.4450	0.3700	0.4100	0.3880	774,300
Feb 15, 2024	0.3550	0.3700	0.3500	0.3600	0.3407	476,600
Feb 14, 2024	0.3400	0.3550	0.3400	0.3550	0.3359	446,200
Feb 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3217	10,000
Feb 9, 2024	0.3500	0.3600	0.3400	0.3400	0.3217	136,700
Feb 8, 2024	0.3400	0.3450	0.3400	0.3450	0.3265	102,700
Feb 7, 2024	0.3300	0.3400	0.3300	0.3400	0.3217	100,000
Feb 6, 2024	0.3400	0.3400	0.3350	0.3400	0.3217	132,900
Feb 5, 2024	0.3350	0.3400	0.3300	0.3400	0.3217	166,600
Feb 2, 2024	0.3200	0.3300	0.3200	0.3300	0.3123	70,200
Jan 31, 2024	0.3250	0.3250	0.3250	0.3250	0.3075	222,000
Jan 30, 2024	0.3250	0.3250	0.3250	0.3250	0.3075	41,100
Jan 29, 2024	0.3300	0.3300	0.3250	0.3250	0.3075	40,000
Jan 26, 2024	0.3300	0.3300	0.3200	0.3200	0.3028	18,700
Jan 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3123	13,400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TPC Plus Berhad (7176.KL)