THMY Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.810 | 1.840 | 1.790 | 1.830 | 1.830 | 696,300 |
| 2026-07-23 | 1.800 | 1.830 | 1.780 | 1.820 | 1.820 | 1,438,800 |
| 2026-07-22 | 1.820 | 1.850 | 1.760 | 1.790 | 1.790 | 1,587,300 |
| 2026-07-21 | 1.700 | 1.820 | 1.700 | 1.800 | 1.800 | 2,552,000 |
| 2026-07-20 | 1.700 | 1.730 | 1.680 | 1.700 | 1.700 | 794,000 |
| 2026-07-17 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 1,792,900 |
| 2026-07-16 | 1.760 | 1.800 | 1.720 | 1.770 | 1.770 | 1,693,600 |
| 2026-07-15 | 1.670 | 1.780 | 1.670 | 1.760 | 1.760 | 2,206,000 |
| 2026-07-14 | 1.670 | 1.670 | 1.590 | 1.670 | 1.670 | 1,673,900 |
| 2026-07-13 | 1.710 | 1.720 | 1.660 | 1.670 | 1.670 | 833,900 |
| 2026-07-10 | 1.760 | 1.780 | 1.710 | 1.720 | 1.720 | 995,100 |
| 2026-07-09 | 1.670 | 1.750 | 1.650 | 1.750 | 1.750 | 3,607,100 |
| 2026-07-08 | 1.680 | 1.690 | 1.640 | 1.660 | 1.660 | 1,052,200 |
| 2026-07-07 | 1.670 | 1.720 | 1.650 | 1.680 | 1.680 | 1,326,500 |
| 2026-07-06 | 1.710 | 1.720 | 1.640 | 1.660 | 1.660 | 2,564,600 |
| 2026-07-03 | 1.730 | 1.740 | 1.670 | 1.700 | 1.700 | 2,961,700 |
| 2026-07-02 | 1.830 | 1.830 | 1.700 | 1.710 | 1.710 | 2,909,100 |
| 2026-07-01 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 2,373,100 |
| 2026-06-30 | 1.770 | 1.820 | 1.750 | 1.770 | 1.770 | 1,905,300 |
| 2026-06-29 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 1,236,100 |
| 2026-06-26 | 1.780 | 1.780 | 1.710 | 1.710 | 1.710 | 1,189,500 |
| 2026-06-25 | 1.750 | 1.790 | 1.740 | 1.770 | 1.770 | 1,305,500 |
| 2026-06-24 | 1.700 | 1.790 | 1.700 | 1.720 | 1.720 | 2,319,500 |
| 2026-06-23 | 1.900 | 1.900 | 1.680 | 1.690 | 1.690 | 4,367,500 |
| 2026-06-22 | 1.830 | 2.000 | 1.830 | 1.900 | 1.900 | 1,540,200 |
| 2026-06-19 | 1.860 | 1.910 | 1.810 | 1.830 | 1.830 | 989,700 |
| 2026-06-18 | 1.920 | 1.920 | 1.830 | 1.850 | 1.850 | 753,400 |
| 2026-06-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-06-16 | 1.900 | 1.930 | 1.860 | 1.920 | 1.920 | 1,053,400 |
| 2026-06-15 | 1.720 | 1.930 | 1.720 | 1.900 | 1.900 | 2,698,500 |
| 2026-06-12 | 1.800 | 1.810 | 1.700 | 1.720 | 1.720 | 721,400 |
| 2026-06-11 | 1.670 | 1.770 | 1.640 | 1.770 | 1.770 | 1,770,900 |
| 2026-06-10 | 1.760 | 1.760 | 1.670 | 1.690 | 1.690 | 1,087,100 |
| 2026-06-09 | 1.600 | 1.780 | 1.590 | 1.760 | 1.760 | 1,311,600 |
| 2026-06-08 | 1.560 | 1.630 | 1.550 | 1.600 | 1.600 | 2,788,400 |
| 2026-06-05 | 1.680 | 1.700 | 1.560 | 1.670 | 1.670 | 3,026,400 |
| 2026-06-04 | 1.680 | 1.740 | 1.630 | 1.690 | 1.690 | 1,378,700 |
| 2026-06-03 | 1.710 | 1.820 | 1.660 | 1.700 | 1.700 | 1,143,400 |
| 2026-06-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-06-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-05-29 | 1.610 | 1.720 | 1.610 | 1.720 | 1.720 | 1,280,500 |
| 2026-05-28 | 1.600 | 1.670 | 1.580 | 1.610 | 1.610 | 1,338,500 |
| 2026-05-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-05-26 | 1.430 | 1.620 | 1.430 | 1.570 | 1.570 | 2,936,500 |
| 2026-05-25 | 1.400 | 1.490 | 1.400 | 1.450 | 1.450 | 1,333,500 |
| 2026-05-22 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 2,699,600 |
| 2026-05-21 | 1.350 | 1.460 | 1.330 | 1.430 | 1.430 | 4,531,100 |
| 2026-05-20 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 1,947,200 |
| 2026-05-19 | 1.320 | 1.370 | 1.300 | 1.350 | 1.350 | 962,100 |
| 2026-05-18 | 1.280 | 1.320 | 1.270 | 1.320 | 1.320 | 2,916,500 |
| 2026-05-15 | 1.350 | 1.370 | 1.310 | 1.310 | 1.310 | 3,721,100 |
| 2026-05-14 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 1,708,800 |
| 2026-05-13 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 1,892,900 |
| 2026-05-12 | 1.360 | 1.420 | 1.330 | 1.340 | 1.340 | 3,234,500 |
| 2026-05-11 | 1.320 | 1.360 | 1.280 | 1.360 | 1.360 | 2,544,400 |
| 2026-05-08 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 2,745,100 |
| 2026-05-07 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 5,504,800 |
| 2026-05-06 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 5,400,300 |
| 2026-05-05 | 1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 1,548,600 |
| 2026-05-04 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 3,634,000 |
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.