Tan Chong Motor Holdings

Historical Price

Historical Price
Filter Dates:
From  /   / 
To  /   / 

Historical price from Nov 04, 2025 to Jan 28, 2026
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/01/2026 to 28/01/2026)		 0.650 0.730 0.630 0.665 27,784,8000.665
Previous 2 weeks
(31/12/2025 to 14/01/2026)		 0.610 0.730 0.600 0.645 44,715,2000.645
Previous 4 weeks
(02/12/2025 to 30/12/2025)		 0.600 0.700 0.550 0.615 21,673,8000.615
Daily Historical Data
28/01/2026 0.690 0.690 0.660 0.665 788,7000.665
27/01/2026 0.685 0.730 0.670 0.690 8,325,3000.690
26/01/2026 0.645 0.685 0.635 0.680 2,640,3000.680
23/01/2026 0.650 0.660 0.635 0.645 943,5000.645
22/01/2026 0.660 0.660 0.640 0.650 593,0000.650
21/01/2026 0.645 0.655 0.630 0.650 1,660,4000.650
20/01/2026 0.695 0.695 0.645 0.645 2,294,4000.645
19/01/2026 0.665 0.710 0.660 0.695 5,212,3000.695
16/01/2026 0.660 0.670 0.650 0.670 2,192,3000.670
15/01/2026 0.650 0.665 0.645 0.655 3,134,6000.655
14/01/2026 0.630 0.660 0.625 0.645 2,748,6000.645
13/01/2026 0.630 0.635 0.620 0.625 719,2000.625
12/01/2026 0.655 0.665 0.620 0.630 2,479,2000.630
09/01/2026 0.675 0.675 0.640 0.655 673,1000.655
08/01/2026 0.680 0.680 0.655 0.660 1,204,5000.660
07/01/2026 0.635 0.685 0.625 0.675 3,889,7000.675
06/01/2026 0.645 0.655 0.625 0.635 1,346,2000.635
05/01/2026 0.630 0.650 0.630 0.645 1,274,4000.645
02/01/2026 0.605 0.645 0.600 0.630 2,219,5000.630
31/12/2025 0.610 0.610 0.600 0.610 376,0000.610
30/12/2025 0.625 0.625 0.610 0.615 483,0000.615
29/12/2025 0.615 0.625 0.610 0.625 600,8000.625
26/12/2025 0.625 0.625 0.610 0.610 1,168,1000.610
24/12/2025 0.630 0.630 0.620 0.625 524,9000.625
23/12/2025 0.630 0.640 0.620 0.625 785,1000.625
22/12/2025 0.650 0.700 0.635 0.635 8,970,9000.635
19/12/2025 0.565 0.585 0.565 0.575 730,3000.575
18/12/2025 0.565 0.570 0.550 0.560 298,3000.560
17/12/2025 0.555 0.570 0.550 0.565 458,4000.565
16/12/2025 0.575 0.575 0.550 0.555 1,118,9000.555
15/12/2025 0.580 0.590 0.565 0.575 413,3000.575
12/12/2025 0.570 0.585 0.570 0.585 430,6000.585
11/12/2025 0.585 0.590 0.565 0.565 624,2000.565
10/12/2025 0.595 0.595 0.580 0.585 776,0000.585
09/12/2025 0.600 0.600 0.585 0.600 415,0000.600
08/12/2025 0.610 0.610 0.595 0.600 675,9000.600
05/12/2025 0.605 0.620 0.600 0.605 603,9000.605
04/12/2025 0.630 0.630 0.605 0.605 438,0000.605
03/12/2025 0.605 0.635 0.595 0.630 1,489,9000.630
02/12/2025 0.600 0.610 0.595 0.605 668,3000.605
01/12/2025 0.600 0.615 0.595 0.595 906,7000.595
28/11/2025 0.635 0.635 0.595 0.600 1,216,4000.600
27/11/2025 0.600 0.635 0.600 0.625 1,583,1000.625
26/11/2025 0.640 0.640 0.595 0.600 2,242,1000.600
25/11/2025 0.645 0.660 0.635 0.640 1,815,8000.640
24/11/2025 0.660 0.665 0.645 0.650 766,1000.650
21/11/2025 0.675 0.675 0.645 0.655 1,652,5000.655
20/11/2025 0.685 0.685 0.670 0.675 707,6000.675
19/11/2025 0.655 0.690 0.655 0.680 2,416,7000.680
18/11/2025 0.705 0.710 0.655 0.655 4,247,5000.655
17/11/2025 0.720 0.750 0.705 0.715 6,504,5000.715
14/11/2025 0.700 0.715 0.685 0.695 2,706,7000.695
13/11/2025 0.675 0.750 0.675 0.715 14,206,7000.715
12/11/2025 0.665 0.685 0.660 0.675 1,230,3000.675
11/11/2025 0.670 0.690 0.660 0.665 1,817,7000.665
10/11/2025 0.640 0.670 0.640 0.665 1,398,4000.665
07/11/2025 0.650 0.650 0.635 0.640 862,5000.640
06/11/2025 0.650 0.670 0.640 0.655 1,239,0000.655
05/11/2025 0.635 0.680 0.630 0.655 1,568,4000.655
04/11/2025 0.685 0.690 0.645 0.655 2,339,0000.655

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation