Kuala Lumpur - Delayed Quote
MYR
Tomei Consolidated Berhad (7230.KL)
1.7200
+0.0200
(+1.18%)
At close: October 30 at 4:50:01 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.6700
1.7200
1.6700
1.7200
1.7200
13,200
Oct 29, 2026
1.7000
1.7000
1.6800
1.7000
1.7000
24,200
Oct 28, 2026
1.6900
1.6900
1.6700
1.6700
1.6700
51,400
Oct 27, 2026
1.7400
1.7400
1.6700
1.7200
1.7200
43,900
Oct 26, 2026
1.6700
1.7500
1.6500
1.7400
1.7400
27,600
Oct 23, 2026
1.7000
1.7000
1.6700
1.6700
1.6700
83,600
Oct 22, 2026
1.7300
1.7300
1.7000
1.7300
1.7300
23,700
Oct 21, 2026
1.7200
1.7400
1.6900
1.7400
1.7400
7,900
Oct 20, 2026
1.7000
1.7500
1.6800
1.7500
1.7500
14,400
Oct 19, 2026
1.7000
1.7400
1.6800
1.7400
1.7400
11,100
Oct 16, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Oct 15, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Oct 14, 2026
1.7300
1.7400
1.7300
1.7400
1.7400
6,100
Oct 13, 2026
1.7600
1.7600
1.6900
1.7400
1.7400
11,000
Oct 12, 2026
1.7500
1.7600
1.7100
1.7600
1.7600
16,000
Oct 9, 2026
1.7300
1.7500
1.6900
1.7400
1.7400
9,800
Oct 8, 2026
1.7000
1.7300
1.7000
1.7000
1.7000
36,000
Oct 7, 2026
1.7300
1.7300
1.7000
1.7100
1.7100
57,600
Oct 6, 2026
1.7400
1.7400
1.7200
1.7300
1.7300
35,400
Oct 5, 2026
1.7800
1.7800
1.7300
1.7400
1.7400
55,000
Oct 2, 2026
1.7300
1.7400
1.7300
1.7400
1.7400
20,100
Oct 1, 2026
1.7500
1.7500
1.7300
1.7300
1.7300
1,400
Sep 30, 2026
1.7600
1.7600
1.7300
1.7600
1.7600
6,600
Sep 29, 2026
1.7500
1.7600
1.7200
1.7200
1.7200
19,900
Sep 28, 2026
1.7600
1.7600
1.7500
1.7500
1.7500
4,400
Sep 25, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
2,000
Sep 24, 2026
1.7200
1.7600
1.7200
1.7300
1.7300
31,000
Sep 23, 2026
1.7700
1.7700
1.7200
1.7200
1.7200
37,700
Sep 22, 2026
1.7600
1.7600
1.7400
1.7600
1.7600
24,000
Sep 21, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
100
Sep 18, 2026
1.7900
1.7900
1.7400
1.7800
1.7800
10,900
Sep 17, 2026
1.7500
1.7800
1.7300
1.7600
1.7600
199,000
Sep 15, 2026
1.7600
1.7700
1.7400
1.7500
1.7500
37,200
Sep 14, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
-
Sep 11, 2026
1.7600
1.7900
1.7500
1.7900
1.7900
14,100
Sep 10, 2026
1.7800
1.7900
1.7600
1.7900
1.7900
36,000
Sep 9, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
28,500
Sep 8, 2026
1.8000
1.8000
1.7800
1.8000
1.8000
16,100
Sep 7, 2026
1.8000
1.8000
1.7800
1.8000
1.8000
12,200
Sep 4, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
3,500
Sep 3, 2026
1.7800
1.7800
1.7600
1.7800
1.7800
65,000
Sep 2, 2026
1.7900
1.7900
1.7800
1.7800
1.7800
36,600
Sep 1, 2026
1.8100
1.8100
1.7900
1.7900
1.7900
93,100
Aug 28, 2026
1.8300
1.8300
1.8000
1.8300
1.8300
33,900
Aug 27, 2026
1.8400
1.8500
1.8300
1.8500
1.8500
37,200
Aug 26, 2026
1.8500
1.8700
1.8300
1.8400
1.8400
89,100
Aug 24, 2026
1.8300
1.8700
1.8300
1.8400
1.8400
267,500
Aug 21, 2026
1.8100
1.8300
1.8100
1.8300
1.8300
59,000
Aug 20, 2026
1.8100
1.8300
1.7900
1.8000
1.8000
166,800
Aug 19, 2026
1.8000
1.8300
1.7900
1.7900
1.7900
40,000
Aug 18, 2026
1.8100
1.8100
1.8000
1.8100
1.8100
11,000
Aug 17, 2026
1.8100
1.8200
1.8000
1.8100
1.8100
63,900
Aug 14, 2026
1.8100
1.8200
1.8000
1.8100
1.8100
34,800
Aug 13, 2026
1.8100
1.8200
1.8100
1.8100
1.8100
13,800
Aug 12, 2026
1.8200
1.8200
1.8000
1.8100
1.8100
12,300
Aug 11, 2026
1.8200
1.8200
1.8000
1.8000
1.8000
97,900
Aug 10, 2026
1.8300
1.8300
1.7900
1.8100
1.8100
18,100
Aug 7, 2026
1.8100
1.8200
1.7700
1.8100
1.8100
31,900
Aug 6, 2026
1.8100
1.8300
1.7700
1.8000
1.8000
70,900
Aug 5, 2026
1.7900
1.8100
1.7900
1.8100
1.8100
46,800
Aug 4, 2026
1.7700
1.7900
1.7600
1.7600
1.7600
24,200
Aug 3, 2026
1.7600
1.7600
1.7600
1.7600
1.7600
33,700
Jul 31, 2026
1.7900
1.7900
1.7700
1.7800
1.7800
15,000
Jul 30, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
20,000
Jul 29, 2026
1.7600
1.7900
1.7600
1.7900
1.7900
15,000
Jul 28, 2026
1.7600
1.7700
1.7600
1.7700
1.7700
6,700
Jul 27, 2026
1.7700
1.7700
1.7700
1.7700
1.7700
-
Jul 24, 2026
1.7600
1.7700
1.7600
1.7700
1.7700
4,500
Jul 23, 2026
1.7900
1.8000
1.7800
1.7800
1.7800
38,700
Jul 22, 2026
1.7900
1.7900
1.7800
1.7800
1.7800
34,000
Jul 21, 2026
1.7700
1.7700
1.7500
1.7500
1.7500
17,000
Jul 20, 2026
1.7900
1.7900
1.7600
1.7600
1.7600
43,300
Jul 17, 2026
1.7900
1.7900
1.7700
1.7700
1.7700
29,000
Jul 16, 2026
1.7800
1.7800
1.7800
1.7800
1.7800
41,600
Jul 15, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
3,000
Jul 14, 2026
1.8000
1.8000
1.7900
1.7900
1.7900
17,800
Jul 13, 2026
1.7700
1.7800
1.7700
1.7800
1.7800
31,400
Jul 10, 2026
1.7800
1.8000
1.7800
1.8000
1.8000
16,200
Jul 9, 2026
1.7900
1.8000
1.7600
1.7600
1.7600
6,100
Jul 8, 2026
1.7700
1.8000
1.7700
1.8000
1.8000
13,300
Jul 7, 2026
1.8000
1.8000
1.7700
1.7700
1.7700
4,800
Jul 6, 2026
1.8100
1.8100
1.8000
1.8000
1.8000
5,100
Jul 3, 2026
1.7600
1.7900
1.7600
1.7800
1.7800
24,400
Jul 2, 2026
1.7500
1.7600
1.7200
1.7600
1.7600
18,000
Jul 1, 2026
1.7300
1.7400
1.7300
1.7300
1.7300
5,000
Jun 30, 2026
1.7600
1.7600
1.7300
1.7300
1.7300
26,900
Jun 29, 2026
1.7300
1.7600
1.7300
1.7600
1.7600
5,300
Jun 26, 2026
1.7400
1.7400
1.7300
1.7300
1.7300
22,100
Jun 25, 2026
1.7400
1.7500
1.7400
1.7500
1.7500
5,100
Jun 24, 2026
1.7500
1.7500
1.7400
1.7400
1.7400
18,400
Jun 23, 2026
1.7500
1.7600
1.7500
1.7600
1.7600
25,700
Jun 22, 2026
1.7600
1.7600
1.7500
1.7600
1.7600
24,400
Jun 19, 2026
1.7900
1.7900
1.7700
1.7800
1.7800
37,600
Jun 18, 2026
1.8100
1.8200
1.8100
1.8100
1.8100
40,300
Jun 16, 2026
1.7900
1.8100
1.7900
1.7900
1.7900
62,400
Jun 15, 2026
1.7700
1.8200
1.7700
1.7900
1.7900
45,900
Jun 12, 2026
1.8000
1.8000
1.7500
1.7800
1.7800
134,300
Jun 11, 2026
1.7800
1.7800
1.7600
1.7700
1.7700
279,300
Jun 10, 2026
1.8000
1.8000
1.7800
1.7800
1.7800
7,300
Jun 9, 2026
1.8100
1.8100
1.7700
1.8000
1.8000
61,300
Jun 8, 2026
1.8100
1.8100
1.7600
1.7600
1.7600
95,900
Jun 5, 2026
1.8100
1.8300
1.7700
1.7700
1.7700
108,000
Jun 4, 2026
1.8400
1.8400
1.8000
1.8200
1.8200
62,200
Jun 3, 2026
1.8200
1.8500
1.8100
1.8100
1.8100
137,100
May 29, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1.8800
1.8800
1.8400
1.8400
1.8400
34,000
May 28, 2026
1.8700
1.9000
1.8300
1.8500
1.8300
272,600
May 26, 2026
1.8700
1.8800
1.8300
1.8400
1.8201
163,100
May 25, 2026
1.8600
1.9100
1.8500
1.9100
1.8894
44,800
May 22, 2026
1.8300
1.8700
1.8300
1.8700
1.8498
5,400
May 21, 2026
1.8400
1.8400
1.8300
1.8300
1.8102
150,300
May 20, 2026
1.8900
1.8900
1.8400
1.8400
1.8201
8,800
May 19, 2026
1.8400
1.8800
1.8400
1.8600
1.8399
27,800
May 18, 2026
1.8700
1.8700
1.8600
1.8600
1.8399
24,100
May 15, 2026
1.9100
1.9100
1.8700
1.8700
1.8498
43,000
May 14, 2026
1.9100
1.9100
1.8900
1.8900
1.8696
42,800
May 13, 2026
1.9000
1.9100
1.8900
1.9100
1.8894
39,800
May 12, 2026
1.8700
1.9100
1.8700
1.9000
1.8795
62,100
May 11, 2026
1.8900
1.8900
1.8700
1.8700
1.8498
47,000
May 8, 2026
1.8800
1.8900
1.8700
1.8800
1.8597
50,200
May 7, 2026
1.8800
1.8800
1.8600
1.8700
1.8498
41,400
May 6, 2026
1.8500
1.8600
1.8300
1.8500
1.8300
35,400
May 5, 2026
1.8400
1.8500
1.8400
1.8500
1.8300
10,100
May 4, 2026
1.8500
1.8500
1.8400
1.8400
1.8201
53,900
Apr 30, 2026
1.8400
1.8500
1.8400
1.8500
1.8300
42,500
Apr 29, 2026
1.8500
1.8600
1.8400
1.8400
1.8201
18,200
Apr 28, 2026
1.8600
1.8600
1.8400
1.8600
1.8399
28,800
Apr 27, 2026
1.8600
1.8600
1.8500
1.8600
1.8399
19,800
Apr 24, 2026
1.8700
1.8700
1.8600
1.8600
1.8399
36,300
Apr 23, 2026
1.8800
1.8900
1.8600
1.8600
1.8399
37,700
Apr 22, 2026
1.8600
1.8900
1.8600
1.8900
1.8696
43,000
Apr 21, 2026
1.8600
1.8700
1.8600
1.8700
1.8498
44,400
Apr 20, 2026
1.8600
1.9000
1.8600
1.8700
1.8498
36,400
Apr 17, 2026
1.8800
1.8800
1.8700
1.8700
1.8498
7,400
Apr 16, 2026
1.8700
1.9000
1.8700
1.8700
1.8498
26,200
Apr 15, 2026
1.9000
1.9000
1.8800
1.8800
1.8597
8,900
Apr 14, 2026
1.8800
1.9200
1.8700
1.8700
1.8498
17,700
Apr 13, 2026
1.8900
1.8900
1.8500
1.8500
1.8300
12,900
Apr 10, 2026
1.8900
1.8900
1.8800
1.8900
1.8696
8,600
Apr 9, 2026
1.9000
1.9100
1.8900
1.9100
1.8894
16,900
Apr 8, 2026
1.9000
1.9200
1.8900
1.9200
1.8992
79,400
Apr 7, 2026
1.8600
1.8900
1.8600
1.8700
1.8498
22,000
Apr 6, 2026
1.8300
1.9000
1.8300
1.8600
1.8399
45,700
Apr 3, 2026
1.8500
1.8500
1.8300
1.8400
1.8201
45,800
Apr 2, 2026
1.8800
1.8800
1.8200
1.8600
1.8399
92,200
Apr 1, 2026
1.8900
1.8900
1.8700
1.8700
1.8498
60,300
Mar 31, 2026
1.8600
1.8900
1.8300
1.8400
1.8201
38,000
Mar 30, 2026
1.8800
1.8800
1.8300
1.8700
1.8498
99,500
Mar 27, 2026
1.9200
1.9200
1.8600
1.8900
1.8696
41,800
Mar 26, 2026
1.8900
1.8900
1.8500
1.8800
1.8597
80,700
Mar 25, 2026
1.8400
1.9000
1.8400
1.9000
1.8795
76,000
Mar 24, 2026
1.8700
1.8700
1.8200
1.8300
1.8102
266,600
Mar 19, 2026
1.9400
1.9500
1.8900
1.9000
1.8795
139,500
Mar 18, 2026
1.9700
1.9700
1.9500
1.9700
1.9487
90,800
Mar 17, 2026
1.9700
1.9700
1.9600
1.9700
1.9487
29,700
Mar 16, 2026
2.0000
2.0100
1.9700
1.9700
1.9487
68,900
Mar 13, 2026
2.0300
2.0300
1.9900
2.0100
1.9883
57,100
Mar 12, 2026
2.0200
2.0500
2.0100
2.0500
2.0278
102,200
Mar 11, 2026
2.0100
2.0300
2.0100
2.0300
2.0081
57,700
Mar 10, 2026
1.9700
2.0300
1.9700
2.0000
1.9784
68,800
Mar 9, 2026
1.9900
1.9900
1.9500
1.9700
1.9487
76,400
Mar 6, 2026
1.9800
2.0300
1.9500
1.9900
1.9685
111,900
Mar 5, 2026
2.0200
2.0400
1.9500
1.9800
1.9586
241,900
Mar 4, 2026
2.0300
2.0500
2.0100
2.0300
2.0081
154,000
Mar 3, 2026
2.1000
2.1000
2.0300
2.0600
2.0377
166,400
Mar 2, 2026
2.1100
2.1400
2.0800
2.1100
2.0872
671,000
Feb 27, 2026
2.0600
2.0800
2.0200
2.0500
2.0278
113,100
Feb 26, 2026
2.0700
2.0700
2.0400
2.0600
2.0377
110,600
Feb 25, 2026
2.0900
2.0900
2.0800
2.0800
2.0575
49,600
Feb 24, 2026
2.1000
2.1000
2.0700
2.1000
2.0773
140,900
Feb 23, 2026
2.0600
2.0900
2.0600
2.0900
2.0674
128,800
Feb 20, 2026
2.0700
2.0800
2.0500
2.0500
2.0278
67,400
Feb 19, 2026
2.0600
2.0700
2.0400
2.0700
2.0476
57,500
Feb 16, 2026
2.0300
2.0400
2.0300
2.0400
2.0179
14,800
Feb 13, 2026
2.0200
2.0300
2.0000
2.0200
1.9982
61,300
Feb 12, 2026
2.0500
2.0600
2.0300
2.0400
2.0179
194,300
Feb 11, 2026
2.0000
2.0600
2.0000
2.0400
2.0179
389,200
Feb 10, 2026
1.9000
1.9700
1.9000
1.9400
1.9190
104,500
Feb 9, 2026
1.9100
1.9300
1.8900
1.9000
1.8795
102,000
Feb 6, 2026
1.8700
1.9000
1.8500
1.9000
1.8795
228,300
Feb 5, 2026
1.9800
1.9800
1.8800
1.9000
1.8795
277,900
Feb 4, 2026
1.9800
2.0000
1.9600
1.9700
1.9487
152,000
Feb 3, 2026
1.9800
1.9900
1.9300
1.9700
1.9487
333,900
Jan 30, 2026
2.0600
2.0600
2.0000
2.0100
1.9883
546,200
Jan 29, 2026
2.0600
2.1100
2.0600
2.0800
2.0575
753,600
Jan 28, 2026
2.0300
2.0600
2.0300
2.0500
2.0278
170,100
Jan 27, 2026
2.0500
2.0600
2.0200
2.0300
2.0081
204,400
Jan 26, 2026
2.0700
2.0800
2.0500
2.0500
2.0278
172,000
Jan 23, 2026
2.0600
2.0700
2.0400
2.0400
2.0179
210,400
Jan 22, 2026
2.0300
2.0400
2.0100
2.0400
2.0179
156,100
Jan 21, 2026
2.0400
2.0700
2.0300
2.0500
2.0278
164,800
Jan 20, 2026
2.0400
2.0400
2.0100
2.0300
2.0081
58,400
Jan 19, 2026
1.9900
1.9900
1.9900
1.9900
1.9685
-
Jan 16, 2026
2.0000
2.0300
1.9900
1.9900
1.9685
94,000
Jan 15, 2026
2.0500
2.0500
1.9900
2.0500
2.0278
146,000
Jan 14, 2026
2.0100
2.0600
2.0100
2.0500
2.0278
188,000
Jan 13, 2026
2.0200
2.0400
2.0100
2.0100
1.9883
132,700
Jan 12, 2026
1.9800
2.0000
1.9700
2.0000
1.9784
262,000
Jan 9, 2026
1.9300
1.9500
1.9300
1.9500
1.9289
55,000
Jan 8, 2026
1.9300
1.9300
1.9300
1.9300
1.9091
62,000
Jan 7, 2026
1.9700
1.9700
1.9300
1.9300
1.9091
45,900
Jan 6, 2026
1.9400
1.9700
1.9400
1.9600
1.9388
224,500
Jan 5, 2026
1.8700
1.9400
1.8700
1.9400
1.9190
102,800
Jan 2, 2026
1.8900
1.9000
1.8700
1.8700
1.8498
175,700
Dec 31, 2025
1.9000
1.9000
1.8700
1.8900
1.8696
159,700
Dec 30, 2025
1.8900
1.9100
1.8500
1.9000
1.8795
176,100
Dec 29, 2025
1.9400
1.9500
1.8900
1.9100
1.8894
191,300
Dec 26, 2025
1.9500
1.9600
1.9400
1.9400
1.9190
139,700
Dec 24, 2025
1.9500
1.9800
1.9400
1.9400
1.9190
98,900
Dec 23, 2025
1.9500
1.9900
1.9400
1.9400
1.9190
192,800
Dec 22, 2025
1.9100
1.9500
1.9100
1.9400
1.9190
301,500
Dec 19, 2025
1.8700
1.9000
1.8500
1.8500
1.8300
120,000
Dec 18, 2025
1.8800
1.9200
1.8600
1.8700
1.8498
104,600
Dec 17, 2025
1.8800
1.9000
1.8800
1.8900
1.8696
22,600
Dec 16, 2025
1.9500
1.9500
1.8800
1.8800
1.8597
167,000
Dec 15, 2025
1.9300
1.9500
1.9200
1.9400
1.9190
227,900
Dec 12, 2025
1.9200
1.9400
1.9000
1.9300
1.9091
132,400
Dec 11, 2025
1.8800
1.9300
1.8800
1.9100
1.8894
230,600
Dec 10, 2025
1.8800
1.9100
1.8800
1.8800
1.8597
16,800
Dec 9, 2025
1.9400
1.9500
1.8800
1.8800
1.8597
198,300
Dec 8, 2025
1.8600
1.9500
1.8600
1.9300
1.9091
436,200
Dec 5, 2025
1.8300
1.8800
1.8200
1.8800
1.8597
108,700
Dec 4, 2025
1.8200
1.8400
1.8200
1.8400
1.8201
163,500
Dec 3, 2025
1.8000
1.8200
1.8000
1.8000
1.7805
116,200
Dec 2, 2025
1.8000
1.8200
1.7900
1.8000
1.7805
369,200
Dec 1, 2025
1.7900
1.8200
1.7900
1.8100
1.7904
296,900
Nov 28, 2025
1.8000
1.8100
1.7900
1.7900
1.7706
320,800
Nov 27, 2025
1.7600
1.8000
1.7600
1.7800
1.7608
333,400
Nov 26, 2025
1.7400
1.7500
1.7300
1.7400
1.7212
161,100
Nov 25, 2025
1.7600
1.7600
1.7400
1.7400
1.7212
96,900
Nov 24, 2025
1.7400
1.7500
1.7300
1.7300
1.7113
270,800
Nov 21, 2025
1.7800
1.8100
1.7400
1.7400
1.7212
292,000
Nov 20, 2025
1.7500
1.7700
1.7400
1.7700
1.7509
64,300
Nov 19, 2025
1.7400
1.7800
1.7400
1.7800
1.7608
70,600
Nov 18, 2025
1.7200
1.7500
1.7100
1.7400
1.7212
127,400
Nov 17, 2025
1.7800
1.7800
1.7400
1.7400
1.7212
125,500
Nov 14, 2025
1.8100
1.8100
1.7800
1.7800
1.7608
78,400
Nov 13, 2025
1.8200
1.8400
1.8100
1.8300
1.8102
227,000
Nov 12, 2025
1.8000
1.8100
1.7900
1.8000
1.7805
38,000
Nov 11, 2025
1.8000
1.8300
1.7900
1.8000
1.7805
255,200
Nov 10, 2025
1.8000
1.8000
1.7600
1.7800
1.7608
292,000
Nov 7, 2025
1.7700
1.8000
1.7600
1.8000
1.7805
57,300
Nov 6, 2025
1.7500
1.7900
1.7400
1.7700
1.7509
115,100
Nov 5, 2025
1.7000
1.7500
1.6900
1.7400
1.7212
259,900
Nov 4, 2025
1.7300
1.7300
1.7100
1.7200
1.7014
438,300
Nov 3, 2025
1.7700
1.7700
1.7300
1.7500
1.7311
581,300
Oct 31, 2025
1.7900
1.8000
1.7700
1.7700
1.7509
163,800
Oct 30, 2025
1.7900
1.7900
1.7700
1.7800
1.7608
267,700
