NYSEAMERICAN : TMDE

TMD Energy Limited — Price history

Energy · Oil & Gas Midstream · Malaysia

Last price 0.598211 USD (Oct 30, 2026, 10:04 AM EDT) · Market cap 14.10M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

TMD Energy Limited (TMDE) closed at 0.5319 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.54	0.5479	0.53	0.5319	234,960	-13.82%
2026-10-30	0.58	0.7	0.58	0.6172	157,175	+5.87%
2026-10-29	0.5601	0.5975	0.5601	0.583	18,749	+1.44%
2026-10-28	0.5901	0.6004	0.56	0.5747	40,972	-2.58%
2026-10-27	0.6008	0.61	0.58	0.5899	17,485	+1.71%
2026-10-26	0.6147	0.6147	0.58	0.58	25,586	-5.23%
2026-10-23	0.585	0.64	0.5693	0.612	118,229	+7.59%
2026-10-22	0.5734	0.606	0.5302	0.5688	127,105	-1.56%
2026-10-21	0.5732	0.5815	0.57	0.5778	54,656	+1.35%
2026-10-20	0.59	0.5989	0.5701	0.5701	20,863	-1.72%
2026-10-19	0.59	0.6298	0.5745	0.5801	22,096	+1.77%
2026-10-16	0.61	0.6105	0.57	0.57	38,114	-5.19%
2026-10-15	0.63	0.6348	0.6	0.6012	97,451	-4.80%
2026-10-14	0.633	0.6418	0.63	0.6315	43,398	-0.25%
2026-10-13	0.6394	0.642	0.633	0.6331	26,669	-0.14%
2026-10-12	0.633	0.6537	0.633	0.634	28,872	-0.11%
2026-10-09	0.6593	0.6595	0.6347	0.6347	14,963	-1.72%
2026-10-08	0.665	0.665	0.6332	0.6458	58,288	-1.89%
2026-10-07	0.65	0.6666	0.65	0.6583	27,683	-0.31%
2026-10-06	0.66	0.6783	0.6502	0.6603	94,652	+1.55%
2026-10-05	0.65	0.67	0.65	0.6502	52,275	-0.49%
2026-10-02	0.65	0.6704	0.65	0.6534	51,016	+0.15%
2026-10-01	0.6567	0.6593	0.65	0.6524	51,503	+0.35%
2026-09-30	0.6604	0.6861	0.65	0.6501	48,139	-2.93%
2026-09-29	0.67	0.6748	0.65	0.6697	85,989	-0.04%
2026-09-28	0.68	0.6899	0.67	0.67	35,019	+0.51%
2026-09-25	0.7148	0.7199	0.664	0.6666	94,638	-6.11%
2026-09-24	0.7025	0.7349	0.7008	0.71	82,959	+1.41%
2026-09-23	0.7021	0.7198	0.7	0.7001	65,814	-0.20%
2026-09-22	0.7006	0.7152	0.7006	0.7015	47,763	+0.16%
2026-09-21	0.7118	0.7283	0.7	0.7004	58,628	-0.78%
2026-09-18	0.71	0.7269	0.7021	0.7059	56,163	-0.14%
2026-09-17	0.7051	0.7199	0.7	0.7069	77,608	-0.48%
2026-09-16	0.745	0.755	0.7024	0.7103	136,453	-7.04%
2026-09-15	0.74	0.8	0.74	0.7641	126,638	+3.26%
2026-09-14	0.7612	0.795	0.74	0.74	60,602	-1.20%
2026-09-11	0.7737	0.7799	0.7454	0.749	138,472	-3.19%
2026-09-10	0.801	0.8483	0.738	0.7737	656,294	-1.14%
2026-09-09	0.76	0.8342	0.76	0.7826	300,218	+7.19%
2026-09-08	0.7201	0.7564	0.7144	0.7301	107,496	+2.28%
2026-09-04	0.731	0.731	0.7	0.7138	19,808	+1.97%
2026-09-03	0.7201	0.73	0.6999	0.7	81,261	-2.54%
2026-09-02	0.7401	0.7501	0.7079	0.7183	127,977	-5.49%
2026-09-01	0.7176	0.83	0.7	0.76	880,024	+5.79%
2026-08-31	0.7093	0.7299	0.7093	0.7184	72,279	+1.23%
2026-08-28	0.7167	0.7188	0.7	0.7097	24,489	-2.49%
2026-08-27	0.717	0.728	0.7137	0.7278	15,038	+2.94%
2026-08-26	0.7068	0.7333	0.7002	0.707	17,432	+0.99%
2026-08-25	0.7288	0.7345	0.7	0.7001	97,364	-5.38%
2026-08-24	0.79	0.79	0.7264	0.7399	44,950	-2.18%
2026-08-21	0.7393	0.8155	0.7393	0.7564	33,537	-0.22%
2026-08-20	0.7825	0.7984	0.75	0.758	64,923	-0.56%
2026-08-19	0.7519	0.7829	0.7251	0.7623	158,842	+0.29%
2026-08-18	0.808	0.8168	0.725	0.7601	158,324	-4.16%
2026-08-17	0.73	0.8831	0.7249	0.7931	228,885	+8.63%
2026-08-14	0.7568	0.757	0.72	0.7301	61,493	-1.80%
2026-08-13	0.7337	0.746	0.7201	0.7435	45,063	+2.34%
2026-08-12	0.7205	0.7265	0.72	0.7265	29,106	+0.40%
2026-08-11	0.7321	0.7398	0.7236	0.7236	28,749	-2.64%
2026-08-10	0.739	0.7556	0.7092	0.7432	134,551	+3.80%
2026-08-07	0.7316	0.7419	0.702	0.716	100,710	-2.31%
2026-08-06	0.7201	0.7479	0.7046	0.7329	80,521	+4.70%
2026-08-05	0.7285	0.7285	0.7	0.7	57,952	-2.55%
2026-08-04	0.7314	0.745	0.7099	0.7183	79,525	-0.79%
2026-08-03	0.7586	0.7586	0.702	0.724	179,923	-7.43%
2026-07-31	0.7764	0.8327	0.7543	0.7821	162,920	+4.00%
2026-07-30	0.78	0.8	0.75	0.752	147,541	-5.29%
2026-07-29	0.7572	0.8457	0.75	0.794	317,447	+8.48%
2026-07-28	0.7951	0.7952	0.73	0.7319	119,241	-8.51%
2026-07-27	0.83	0.8684	0.79	0.8	208,024	-15.02%
2026-07-24	0.98	1	0.91	0.9414	301,537	-8.60%
2026-07-23	0.8948	1.1	0.8701	1.03	1,495,535	+19.75%
2026-07-22	0.8677	0.9	0.86	0.8601	129,478	-4.43%
2026-07-21	0.8947	0.9373	0.8602	0.9	66,333	+0.00%
2026-07-20	0.8711	0.9	0.822	0.9	365,658	+4.43%
2026-07-17	0.86	0.9	0.8464	0.8618	157,774	+1.39%
2026-07-16	0.9028	0.9131	0.85	0.85	110,156	-5.06%
2026-07-15	0.8675	0.9367	0.86	0.8953	119,147	-0.52%
2026-07-14	0.9227	0.927	0.86	0.9	238,725	-5.96%
2026-07-13	0.829	0.985	0.8092	0.957	662,537	+18.06%
2026-07-10	0.8109	0.8474	0.797	0.8106	142,120	-0.92%
2026-07-09	0.8466	0.8466	0.7651	0.8181	354,671	-10.02%
2026-07-08	0.88	1.05	0.8604	0.9092	2,487,512	+6.95%
2026-07-07	0.7805	0.8699	0.7599	0.8501	181,326	+6.42%
2026-07-06	0.7529	0.8457	0.7401	0.7988	70,028	+2.65%
2026-07-02	0.7698	0.7946	0.74	0.7782	148,719	-3.32%
2026-07-01	0.74	0.8049	0.7201	0.8049	114,257	+4.70%
2026-06-30	0.7678	0.78	0.733	0.7688	179,704	-4.93%
2026-06-29	0.74	0.8274	0.7158	0.8087	847,680	+12.32%
2026-06-26	0.7041	0.73	0.7	0.72	79,796	-1.37%
2026-06-25	0.6775	0.76	0.6726	0.73	136,695	+3.69%
2026-06-24	0.6933	0.77	0.6523	0.704	87,546	-0.96%
2026-06-23	0.7362	0.7487	0.6958	0.7108	96,956	-6.35%
2026-06-22	0.7189	0.7599	0.6852	0.759	180,076	+4.39%
2026-06-18	0.7041	0.74	0.6805	0.7271	98,495	+0.96%
2026-06-17	0.6964	0.7569	0.6678	0.7202	162,156	+4.44%
2026-06-16	0.7035	0.7276	0.6511	0.6896	367,333	-6.18%
2026-06-15	0.8	0.8077	0.72	0.735	548,439	-15.49%
2026-06-12	0.9007	1.02	0.8201	0.8697	1,257,023	-19.47%
2026-06-11	1.08	1.45	1	1.08	19,858,787	+18.68%
2026-06-10	0.8889	0.9879	0.83	0.91	3,203,024	+8.85%
2026-06-09	0.7102	0.885	0.7102	0.836	574,098	+7.18%
2026-06-08	0.6929	0.91	0.6593	0.78	3,973,783	+20.00%
2026-06-05	0.701	0.7278	0.65	0.65	115,536	-11.18%
2026-06-04	0.7502	0.7598	0.72	0.7318	62,467	-1.90%
2026-06-03	0.7656	0.78	0.74	0.746	121,616	-0.53%
2026-06-02	0.7733	0.786	0.7481	0.75	103,862	-4.21%
2026-06-01	0.81	0.8661	0.7603	0.783	305,099	-0.89%
2026-05-29	0.7906	0.7913	0.7738	0.79	95,972	-2.59%
2026-05-28	0.7508	0.8144	0.7251	0.811	595,655	+8.02%
2026-05-27	0.72	0.7715	0.72	0.7508	87,377	-2.77%
2026-05-26	0.7825	0.8225	0.7722	0.7722	116,336	-10.53%
2026-05-22	0.7595	0.868	0.7501	0.8631	127,354	+10.23%
2026-05-21	0.733	0.7999	0.72	0.783	172,975	+11.35%
2026-05-20	0.8	0.8179	0.7032	0.7032	158,925	-14.24%
2026-05-19	0.8301	0.87	0.8036	0.82	78,739	-3.87%
2026-05-18	0.8946	0.8946	0.8209	0.853	245,976	-3.60%
2026-05-15	0.8884	0.9136	0.8508	0.8849	434,277	-0.70%
2026-05-14	0.8651	0.8911	0.8124	0.8911	176,272	-0.09%
2026-05-13	0.9879	0.9879	0.8526	0.8919	171,090	-11.69%