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

Kuala Lumpur - Delayed Quote MYR

Tomei Consolidated Berhad (7230.KL)

1.7000
+0.0100
+(0.59%)
At close: May 2 at 4:59:02 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.70001.73001.67001.70001.7000270,000
Apr 30, 20251.67001.69001.67001.69001.690075,900
Apr 29, 20251.68001.71001.67001.67001.6700139,000
Apr 28, 20251.70001.70001.67001.68001.6800228,600
Apr 25, 20251.73001.73001.69001.70001.7000348,600
Apr 24, 20251.75001.76001.70001.73001.7300321,800
Apr 23, 20251.76001.77001.73001.73001.7300575,500
Apr 22, 20251.83001.84001.80001.80001.8000945,800
Apr 21, 20251.75001.83001.74001.81001.81001,263,700
Apr 18, 20251.74001.76001.74001.75001.750085,200
Apr 17, 20251.80001.80001.74001.74001.7400474,900
Apr 16, 20251.75001.79001.73001.76001.7600691,500
Apr 15, 20251.72001.74001.69001.71001.7100110,600
Apr 14, 20251.77001.78001.73001.73001.7300379,300
Apr 11, 20251.69001.77001.69001.72001.7200384,100
Apr 10, 20251.69001.69001.65001.65001.6500447,300
Apr 9, 20251.67001.67001.60001.63001.6300112,800
Apr 8, 20251.66001.68001.61001.67001.6700138,500
Apr 7, 20251.65001.70001.60001.66001.6600596,000
Apr 4, 20251.77001.77001.71001.73001.7300459,000
Apr 3, 20251.80001.85001.71001.77001.7700756,200
Apr 2, 20251.69001.80001.67001.76001.7600567,500
Mar 28, 20251.69001.69001.67001.69001.6900103,700
Mar 27, 20251.64001.66001.64001.66001.660088,400
Mar 26, 20251.60001.64001.60001.63001.630040,000
Mar 25, 20251.60001.63001.60001.61001.610045,200
Mar 24, 20251.63001.63001.61001.63001.6300107,500
Mar 21, 20251.67001.67001.62001.63001.630060,600
Mar 20, 20251.66001.66001.64001.65001.6500113,300
Mar 19, 20251.70001.70001.65001.66001.6600228,600
Mar 17, 20251.67001.68001.62001.64001.6400132,700
Mar 14, 20251.60001.70001.60001.65001.6500353,700
Mar 13, 20251.55001.59001.55001.57001.570087,900
Mar 12, 20251.50001.60001.49001.50001.5000249,200
Mar 11, 20251.55001.60001.46001.56001.5600324,000
Mar 10, 20251.66001.66001.58001.58001.580099,200
Mar 7, 20251.64001.65001.56001.65001.6500160,300
Mar 6, 20251.66001.72001.48001.64001.6400549,100
Mar 5, 20251.63001.69001.63001.66001.6600139,500
Mar 4, 20251.66001.67001.62001.67001.6700171,800
Mar 3, 20251.66001.70001.66001.67001.670097,400
Feb 28, 20251.72001.72001.66001.66001.6600133,500
Feb 27, 20251.78001.79001.71001.74001.7400230,800
Feb 26, 20251.77001.77001.70001.76001.7600272,700
Feb 25, 20251.77001.78001.71001.77001.7700325,100
Feb 24, 20251.78001.80001.75001.76001.7600493,900
Feb 21, 20251.80001.82001.74001.74001.7400209,500
Feb 20, 20251.80001.83001.78001.80001.8000289,000
Feb 19, 20251.78001.82001.78001.80001.8000403,100
Feb 18, 20251.81001.81001.74001.75001.7500228,000
Feb 17, 20251.80001.83001.63001.81001.8100510,400
Feb 14, 20251.81001.86001.80001.83001.83001,143,500
Feb 13, 20251.68001.82001.68001.80001.80001,183,000
Feb 12, 20251.71001.74001.67001.67001.6700488,400
Feb 10, 20251.64001.70001.64001.70001.7000514,000
Feb 7, 20251.65001.65001.61001.63001.6300143,600
Feb 6, 20251.66001.68001.65001.65001.6500262,300
Feb 5, 20251.61001.64001.58001.64001.6400331,000
Feb 4, 20251.61001.61001.59001.60001.600059,300
Feb 3, 20251.60001.61001.58001.58001.580029,400
Jan 31, 20251.54001.59001.53001.57001.570055,700
Jan 28, 20251.52001.52001.51001.51001.510035,900
Jan 27, 20251.52001.54001.51001.52001.520020,900
Jan 24, 20251.53001.60001.53001.53001.5300265,400
Jan 23, 20251.56001.56001.54001.54001.540043,200
Jan 22, 20251.57001.57001.55001.57001.570040,600
Jan 21, 20251.54001.54001.54001.54001.540019,400
Jan 20, 20251.51001.57001.51001.54001.54009,100
Jan 17, 20251.55001.55001.53001.55001.550031,900
Jan 16, 20251.52001.54001.52001.53001.530028,500
Jan 15, 20251.51001.57001.51001.51001.510038,600
Jan 14, 20251.55001.55001.52001.52001.5200111,300
Jan 13, 20251.57001.57001.55001.55001.550074,400
Jan 10, 20251.54001.57001.54001.56001.560069,700
Jan 9, 20251.55001.55001.52001.53001.530041,500
Jan 8, 20251.57001.58001.55001.55001.5500126,500
Jan 7, 20251.60001.60001.57001.57001.570081,000
Jan 6, 20251.57001.63001.57001.57001.5700142,400
Jan 3, 20251.61001.61001.60001.60001.600032,300
Jan 2, 20251.62001.62001.60001.60001.600050,000
Dec 31, 20241.61001.62001.61001.61001.610040,700
Dec 30, 20241.62001.62001.60001.61001.610057,400
Dec 27, 20241.59001.64001.59001.62001.6200189,900
Dec 26, 20241.57001.59001.56001.59001.5900123,700
Dec 24, 20241.55001.57001.55001.57001.570082,800
Dec 23, 20241.57001.57001.55001.55001.550077,000
Dec 20, 20241.53001.57001.53001.56001.5600132,800
Dec 19, 20241.53001.55001.52001.52001.520017,000
Dec 18, 20241.58001.58001.49001.58001.5800101,000
Dec 17, 20241.58001.60001.57001.58001.5800203,400
Dec 16, 20241.55001.57001.54001.57001.5700311,700
Dec 13, 20241.52001.55001.52001.55001.5500281,300
Dec 12, 20241.48001.53001.47001.53001.5300438,500
Dec 11, 20241.45001.48001.45001.47001.4700177,000
Dec 10, 20241.45001.47001.45001.45001.450049,800
Dec 9, 20241.46001.46001.43001.45001.450042,500
Dec 6, 20241.45001.45001.43001.45001.4500105,400
Dec 5, 2024 0.015 Dividend
Dec 5, 20241.45001.46001.45001.46001.460047,000
Dec 4, 20241.47001.48001.47001.47001.455072,300
Dec 3, 20241.45001.47001.45001.47001.455031,000
Dec 2, 20241.45001.47001.44001.45001.4352177,000
Nov 29, 20241.45001.46001.45001.45001.435290,200
Nov 28, 20241.46001.46001.43001.45001.4352165,700
Nov 27, 20241.45001.46001.43001.44001.4253227,800
Nov 26, 20241.45001.48001.43001.46001.4451143,000
Nov 25, 20241.48001.51001.48001.48001.4649126,800
Nov 22, 20241.49001.50001.46001.48001.4649297,600
Nov 21, 20241.57001.57001.50001.52001.5045275,500
Nov 20, 20241.58001.59001.56001.56001.5441165,000
Nov 19, 20241.55001.57001.55001.56001.5441283,400
Nov 18, 20241.48001.53001.48001.52001.5045204,400
Nov 15, 20241.46001.49001.46001.48001.4649197,000
Nov 14, 20241.44001.45001.43001.45001.4352259,100
Nov 13, 20241.44001.47001.42001.46001.4451193,800
Nov 12, 20241.49001.49001.43001.45001.4352990,700
Nov 11, 20241.55001.55001.51001.52001.5045362,200
Nov 8, 20241.57001.57001.54001.55001.5342351,200
Nov 7, 20241.61001.61001.53001.56001.54411,039,200
Nov 6, 20241.65001.65001.63001.63001.6134219,100
Nov 5, 20241.66001.66001.63001.65001.6332258,900
Nov 4, 20241.68001.69001.65001.65001.6332362,000
Nov 1, 20241.70001.70001.68001.68001.6629116,000
Oct 30, 20241.72001.73001.70001.70001.6827398,300
Oct 29, 20241.68001.71001.68001.70001.6827269,000
Oct 28, 20241.76001.76001.68001.68001.6629543,100
Oct 25, 20241.79001.79001.74001.75001.7321512,000
Oct 24, 20241.78001.81001.78001.81001.7915319,200
Oct 23, 20241.82001.82001.80001.81001.7915260,500
Oct 22, 20241.82001.84001.80001.83001.8113218,000
Oct 21, 20241.83001.85001.80001.83001.8113459,000
Oct 18, 20241.80001.83001.76001.80001.7816527,100
Oct 17, 20241.77001.78001.77001.78001.761843,300
Oct 16, 20241.78001.78001.75001.77001.7519247,200
Oct 15, 20241.78001.78001.77001.77001.7519101,300
Oct 14, 20241.79001.80001.78001.79001.771761,100
Oct 11, 20241.80001.82001.79001.79001.7717264,700
Oct 10, 20241.77001.79001.76001.78001.7618296,700
Oct 9, 20241.81001.82001.75001.78001.7618545,000
Oct 8, 20241.83001.85001.81001.81001.7915431,600
Oct 7, 20241.87001.87001.84001.85001.8311279,800
Oct 4, 20241.85001.87001.85001.87001.8509141,100
Oct 3, 20241.86001.86001.84001.85001.831154,000
Oct 2, 20241.88001.92001.86001.86001.8410449,900
Oct 1, 20241.85001.87001.85001.86001.8410239,500
Sep 30, 20241.85001.88001.85001.86001.8410185,600
Sep 27, 20241.93001.93001.88001.88001.8608333,800
Sep 26, 20241.92001.93001.91001.93001.9103174,600
Sep 25, 20241.97001.99001.94001.94001.9202390,900
Sep 24, 20241.93001.95001.90001.94001.9202499,800
Sep 23, 20241.97002.00001.92001.93001.9103406,800
Sep 20, 20241.92001.98001.88001.94001.9202855,600
Sep 19, 20241.87001.90001.83001.90001.8806516,500
Sep 18, 20241.89001.90001.85001.87001.8509231,000
Sep 17, 20241.90001.92001.88001.89001.8707481,900
Sep 13, 20241.86001.89001.85001.89001.8707703,300
Sep 12, 20241.80001.81001.78001.81001.7915205,600
Sep 11, 20241.80001.84001.79001.81001.7915203,500
Sep 10, 20241.80001.81001.78001.79001.7717147,600
Sep 9, 20241.80001.80001.76001.79001.7717470,200
Sep 6, 20241.84001.84001.80001.83001.8113420,900
Sep 5, 20241.80001.84001.80001.84001.8212349,600
Sep 4, 20241.80001.82001.78001.81001.7915257,400
Sep 3, 20241.79001.82001.78001.82001.8014529,500
Sep 2, 20241.83001.83001.79001.82001.8014360,500
Aug 30, 20241.83001.84001.82001.84001.8212343,600
Aug 29, 20241.82001.87001.82001.82001.8014537,500
Aug 28, 20241.91001.92001.81001.82001.80141,159,500
Aug 27, 20241.93001.93001.89001.91001.8905673,900
Aug 26, 20241.95001.98001.92001.97001.9499836,700
Aug 23, 20241.92001.97001.83001.90001.88062,466,600
Aug 22, 20242.09002.09002.00002.03002.0093724,200
Aug 21, 20242.04002.13002.02002.07002.04891,439,300
Aug 20, 20242.02002.05001.97002.05002.0291905,200
Aug 19, 20242.00002.01001.96002.00001.97961,038,700
Aug 16, 20241.93001.95001.91001.94001.9202252,300
Aug 15, 20241.93001.93001.89001.89001.8707370,500
Aug 14, 20241.96001.98001.93001.95001.9301359,700
Aug 13, 20241.99002.00001.95001.96001.9400494,300
Aug 12, 20241.88001.94001.87001.92001.9004422,500
Aug 9, 20241.86001.89001.84001.87001.8509485,100
Aug 8, 20241.78001.82001.78001.82001.8014471,900
Aug 7, 20241.85001.85001.78001.81001.7915928,500
Aug 6, 20241.83001.89001.81001.85001.8311683,500
Aug 5, 20241.95001.99001.82001.83001.81131,601,200
Aug 2, 20242.00002.04001.95002.02001.99942,210,800
Aug 1, 20242.02002.06001.98002.01001.98951,242,200
Jul 31, 20241.86002.00001.86001.98001.95982,638,700
Jul 30, 20241.87001.88001.83001.83001.8113335,700
Jul 29, 20241.80001.90001.78001.86001.84101,121,000
Jul 26, 20241.78001.79001.76001.77001.7519314,100
Jul 25, 20241.82001.82001.75001.81001.7915395,300
Jul 24, 20241.80001.84001.80001.83001.8113320,700
Jul 23, 20241.81001.81001.79001.80001.781667,200
Jul 22, 20241.79001.82001.78001.81001.7915306,500
Jul 19, 20241.82001.82001.79001.79001.7717316,200
Jul 18, 20241.84001.86001.82001.85001.8311382,200
Jul 17, 20241.87001.90001.82001.85001.83111,452,600
Jul 16, 20241.77001.81001.77001.81001.7915759,100
Jul 15, 20241.82001.82001.77001.77001.7519655,600
Jul 12, 20241.88001.88001.81001.83001.8113451,000
Jul 11, 20241.83001.85001.83001.84001.8212216,200
Jul 10, 20241.80001.82001.77001.82001.8014215,000
Jul 9, 20241.79001.79001.76001.77001.7519128,200
Jul 5, 20241.77001.79001.76001.79001.7717146,400
Jul 4, 20241.79001.79001.75001.77001.7519118,300
Jul 3, 20241.73001.78001.72001.78001.7618153,800
Jul 2, 20241.72001.73001.71001.73001.712373,700
Jul 1, 20241.72001.74001.71001.72001.7024113,400
Jun 28, 20241.73001.73001.70001.73001.7123114,300
Jun 27, 20241.73001.73001.69001.70001.6827308,900
Jun 26, 20241.74001.74001.71001.73001.7123111,200
Jun 25, 20241.75001.76001.74001.74001.7222216,900
Jun 24, 20241.75001.77001.74001.75001.7321204,300
Jun 21, 20241.82001.83001.78001.80001.7816205,000
Jun 20, 20241.78001.81001.75001.80001.7816340,600
Jun 19, 20241.80001.81001.75001.75001.7321592,600
Jun 18, 20241.76001.78001.76001.76001.742088,500
Jun 14, 20241.75001.77001.75001.76001.7420226,600
Jun 13, 20241.77001.77001.75001.76001.7420271,900
Jun 12, 20241.81001.81001.76001.77001.7519442,900
Jun 11, 20241.78001.81001.78001.80001.78161,316,600
Jun 10, 20241.79001.80001.75001.77001.75191,643,300
Jun 7, 20241.91001.95001.88001.88001.8608845,400
Jun 6, 20241.84001.90001.84001.88001.8608737,300
Jun 5, 20241.83001.84001.82001.83001.8113178,100
Jun 4, 20241.86001.87001.82001.84001.8212269,800
May 31, 20241.85001.86001.81001.82001.8014430,600
May 30, 20241.85001.86001.83001.85001.8311259,700
May 29, 20241.85001.90001.85001.87001.8509357,700
May 28, 20241.93001.94001.85001.85001.8311493,200
May 27, 20241.88001.91001.82001.90001.8806839,400
May 24, 20241.88001.92001.87001.90001.8806519,600
May 23, 20241.98001.98001.90001.93001.91031,180,300
May 21, 20242.11002.11001.98002.00001.97961,299,900
May 20, 2024 0.04 Dividend
May 20, 20242.14002.14002.07002.10002.07862,173,800
May 17, 20242.09002.16002.03002.08002.01924,378,600
May 16, 20241.75002.07001.75002.03001.97064,538,100
May 15, 20241.72001.75001.68001.74001.6891590,100
May 14, 20241.69001.74001.66001.72001.6697731,500
May 13, 20241.67001.69001.66001.67001.6212589,100
May 10, 20241.64001.68001.64001.68001.63091,374,600
May 9, 20241.61001.62001.61001.62001.5726270,600
May 8, 20241.63001.65001.60001.60001.5532413,600
May 7, 20241.64001.66001.63001.63001.5823321,500
May 6, 20241.65001.68001.61001.64001.5920524,300
May 3, 20241.63001.65001.63001.65001.6018649,400
May 2, 20241.62001.65001.62001.65001.6018596,300

Related Tickers

5131.KL Zhulian Corporation Berhad
1.1000
+0.92%
 
ELB.DE elumeo SE
2.0800
0.00%
 
5080.KL Poh Kong Holdings Berhad
1.0400
+0.97%
 
5325.KL Well Chip Group Berhad
1.0300
+0.98%
 
MENEF Mene Inc.
0.0990
0.00%
 
C41.SI Cortina Holdings Limited
2.7000
-0.74%
 
LANV Lanvin Group Holdings Limited
2.0200
-0.49%
 
ATP.AX Atlas Pearls Limited
0.1350
-6.90%
 
JEWL Adamas One Corp.
0.0010
0.00%
 
ELA Envela Corporation
6.86
+6.19%