Tan Chong Motor Holdings

Historical Price

Historical Price
Filter Dates:
From  /   / 
To  /   / 

Historical price from Jun 06, 2025 to Aug 29, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/08/2025 to 29/08/2025)		 0.645 0.655 0.570 0.585 50,523,8000.585
Previous 2 weeks
(04/08/2025 to 15/08/2025)		 0.820 0.845 0.570 0.640 106,727,8000.640
Previous 4 weeks
(07/07/2025 to 01/08/2025)		 0.515 0.970 0.485 0.830 215,536,0000.830
Daily Historical Data
29/08/2025 0.590 0.590 0.580 0.585 1,143,9000.585
28/08/2025 0.575 0.610 0.570 0.595 7,449,3000.595
27/08/2025 0.595 0.595 0.570 0.575 3,467,9000.575
26/08/2025 0.590 0.610 0.590 0.595 2,169,7000.595
25/08/2025 0.625 0.630 0.575 0.590 4,757,9000.590
22/08/2025 0.580 0.640 0.570 0.615 8,091,7000.615
21/08/2025 0.610 0.610 0.580 0.580 5,302,7000.580
20/08/2025 0.590 0.620 0.580 0.600 8,440,2000.600
19/08/2025 0.615 0.630 0.585 0.590 5,768,1000.590
18/08/2025 0.645 0.655 0.610 0.615 3,932,4000.615
15/08/2025 0.655 0.660 0.635 0.640 3,099,4000.640
14/08/2025 0.670 0.675 0.635 0.655 2,383,2000.655
13/08/2025 0.690 0.710 0.660 0.660 4,040,6000.660
12/08/2025 0.620 0.715 0.620 0.680 9,634,1000.680
11/08/2025 0.660 0.675 0.620 0.630 5,471,8000.630
08/08/2025 0.720 0.725 0.640 0.660 7,321,4000.660
07/08/2025 0.760 0.760 0.700 0.720 5,967,0000.720
06/08/2025 0.805 0.810 0.730 0.765 9,118,6000.765
05/08/2025 0.820 0.845 0.810 0.810 6,050,9000.810
04/08/2025 0.820 0.825 0.805 0.820 3,117,0000.820
01/08/2025 0.835 0.875 0.820 0.830 8,289,3000.830
31/07/2025 0.845 0.855 0.820 0.835 4,539,8000.835
30/07/2025 0.835 0.875 0.810 0.845 9,458,6000.845
29/07/2025 0.860 0.885 0.825 0.840 8,663,3000.840
28/07/2025 0.905 0.920 0.850 0.860 4,958,4000.860
25/07/2025 0.865 0.925 0.845 0.905 15,565,3000.905
24/07/2025 0.895 0.970 0.835 0.865 34,894,8000.865
23/07/2025 0.785 0.880 0.780 0.875 19,571,1000.875
22/07/2025 0.750 0.825 0.740 0.795 18,581,9000.795
21/07/2025 0.760 0.775 0.735 0.755 5,142,2000.755
18/07/2025 0.755 0.785 0.745 0.760 5,938,9000.760
17/07/2025 0.785 0.830 0.725 0.755 24,527,7000.755
16/07/2025 0.580 0.835 0.565 0.790 29,618,4000.790
15/07/2025 0.550 0.585 0.550 0.580 9,625,3000.580
14/07/2025 0.525 0.550 0.520 0.550 2,326,9000.550
11/07/2025 0.560 0.560 0.525 0.525 2,313,5000.525
10/07/2025 0.530 0.560 0.530 0.555 8,050,3000.555
09/07/2025 0.510 0.525 0.500 0.520 1,050,8000.520
08/07/2025 0.495 0.515 0.485 0.500 1,302,6000.500
07/07/2025 0.515 0.515 0.500 0.500 1,116,9000.500
04/07/2025 0.515 0.525 0.510 0.520 616,8000.520
03/07/2025 0.525 0.535 0.510 0.515 3,116,9000.515
02/07/2025 0.495 0.535 0.495 0.525 3,872,6000.525
01/07/2025 0.490 0.505 0.490 0.495 1,341,3000.495
30/06/2025 0.475 0.505 0.465 0.490 1,719,7000.490
26/06/2025 0.475 0.480 0.465 0.475 284,9000.475
25/06/2025 0.475 0.490 0.470 0.480 1,115,5000.480
24/06/2025 0.460 0.480 0.460 0.475 1,404,6000.475
23/06/2025 0.445 0.460 0.430 0.455 1,640,3000.455
20/06/2025 0.480 0.480 0.460 0.460 1,169,7000.460
19/06/2025 0.485 0.505 0.485 0.485 2,231,3000.485
18/06/2025 0.495 0.515 0.480 0.490 1,686,8000.490
17/06/2025 0.475 0.515 0.475 0.495 4,326,5000.495
16/06/2025 0.475 0.485 0.455 0.480 1,988,1000.480
13/06/2025 0.460 0.485 0.450 0.475 4,026,1000.475
12/06/2025 0.440 0.470 0.440 0.465 2,686,7000.465
11/06/2025 0.430 0.445 0.425 0.440 2,001,0000.440
10/06/2025 0.420 0.440 0.415 0.420 1,575,0000.420
09/06/2025 0.410 0.430 0.410 0.420 1,295,3000.420
06/06/2025 0.425 0.425 0.410 0.410 1,001,0000.410

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