THMY Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.080	2.170	2.070	2.130	2.130	2,372,700
2026-10-15	2.100	2.100	2.000	2.070	2.070	3,145,200
2026-10-14	2.090	2.140	2.060	2.120	2.120	1,963,400
2026-10-13	2.170	2.170	2.050	2.090	2.090	3,361,600
2026-10-12	2.300	2.300	2.160	2.180	2.180	749,900
2026-10-09	2.350	2.350	2.230	2.250	2.250	765,200
2026-10-08	2.320	2.360	2.250	2.320	2.320	2,902,700
2026-10-07	2.410	2.450	2.290	2.320	2.320	5,270,600
2026-10-06	2.190	2.420	2.190	2.410	2.410	7,171,200
2026-10-05	2.080	2.210	2.080	2.190	2.190	2,891,800
2026-10-02	2.170	2.210	2.100	2.130	2.130	1,396,600
2026-10-01	2.220	2.230	2.140	2.180	2.180	825,600
2026-09-30	2.180	2.240	2.100	2.220	2.220	4,037,600
2026-09-29	2.100	2.200	2.090	2.180	2.180	1,983,800
2026-09-28	2.170	2.180	2.070	2.120	2.120	1,296,700
2026-09-25	1.980	2.200	1.980	2.170	2.170	3,530,500
2026-09-24	1.960	1.990	1.940	1.970	1.970	2,006,300
2026-09-23	1.900	1.970	1.880	1.970	1.970	2,070,000
2026-09-22	1.790	1.900	1.790	1.890	1.890	2,906,700
2026-09-21	1.780	1.800	1.770	1.780	1.780	1,661,800
2026-09-18	1.750	1.790	1.740	1.780	1.780	722,900
2026-09-17	1.730	1.770	1.700	1.750	1.750	807,000
2026-09-16	1.730	1.730	1.730	1.730	1.730	0
2026-09-15	1.680	1.740	1.680	1.730	1.730	1,067,900
2026-09-14	1.720	1.730	1.660	1.710	1.710	1,650,000
2026-09-11	1.790	1.790	1.710	1.730	1.730	2,235,200
2026-09-10	1.840	1.860	1.790	1.790	1.790	1,771,700
2026-09-09	1.790	1.860	1.790	1.840	1.840	545,300
2026-09-08	1.850	1.880	1.770	1.790	1.790	3,568,700
2026-09-07	1.840	1.860	1.820	1.860	1.860	2,037,700
2026-09-04	1.840	1.870	1.830	1.860	1.860	1,549,400
2026-09-03	1.860	1.900	1.800	1.830	1.830	4,121,600
2026-09-02	1.950	1.970	1.830	1.860	1.860	4,279,600
2026-09-01	1.940	1.970	1.900	1.950	1.950	578,800
2026-08-31	1.940	1.940	1.940	1.940	1.940	0
2026-08-28	2.060	2.070	1.940	1.940	1.940	3,944,500
2026-08-27	2.000	2.060	1.950	2.060	2.060	1,692,700
2026-08-26	1.930	2.020	1.920	1.970	1.970	5,802,600
2026-08-25	1.920	1.920	1.920	1.920	1.920	0
2026-08-24	1.930	1.970	1.850	1.920	1.920	3,609,400
2026-08-21	1.960	1.960	1.910	1.940	1.940	11,136,400
2026-08-20	1.940	1.970	1.940	1.950	1.950	1,845,100
2026-08-19	2.000	2.000	1.900	1.940	1.940	4,744,700
2026-08-18	2.040	2.040	1.970	2.010	2.010	1,640,700
2026-08-17	1.980	2.040	1.940	2.040	2.040	2,301,400
2026-08-14	1.920	2.000	1.920	1.980	1.980	2,916,400
2026-08-13	1.860	1.940	1.850	1.900	1.900	4,018,000
2026-08-12	2.000	2.050	1.830	1.860	1.860	5,410,800
2026-08-11	2.010	2.010	1.960	2.010	2.010	1,203,300
2026-08-10	1.950	2.020	1.920	2.010	2.010	1,140,900
2026-08-07	1.910	1.990	1.880	1.920	1.920	3,982,500
2026-08-06	1.870	1.920	1.870	1.910	1.910	5,488,600
2026-08-05	1.920	1.940	1.870	1.900	1.900	2,023,000
2026-08-04	1.860	1.930	1.860	1.900	1.900	1,125,600
2026-08-03	1.880	1.900	1.840	1.850	1.850	351,600
2026-07-31	1.810	1.900	1.810	1.880	1.880	2,510,100
2026-07-30	1.750	1.790	1.740	1.780	1.780	622,100
2026-07-29	1.750	1.800	1.730	1.760	1.760	1,205,100
2026-07-28	1.780	1.780	1.730	1.750	1.750	675,500
2026-07-27	1.840	1.870	1.790	1.800	1.800	1,297,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.