THMY Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.300	1.300	1.300	1.300	1.300	0
2026-04-30	1.300	1.320	1.280	1.300	1.300	1,074,100
2026-04-29	1.270	1.320	1.230	1.300	1.300	1,556,300
2026-04-28	1.300	1.300	1.260	1.280	1.280	939,600
2026-04-27	1.340	1.360	1.280	1.300	1.300	1,828,400
2026-04-24	1.300	1.350	1.260	1.340	1.340	2,454,000
2026-04-23	1.300	1.320	1.270	1.300	1.300	1,827,900
2026-04-22	1.170	1.300	1.170	1.280	1.280	6,940,200
2026-04-21	1.190	1.210	1.170	1.180	1.180	3,083,100
2026-04-20	1.190	1.210	1.170	1.190	1.190	1,478,900
2026-04-17	1.100	1.220	1.100	1.200	1.200	5,324,700
2026-04-16	1.080	1.140	1.080	1.100	1.100	1,268,900
2026-04-15	1.020	1.090	1.020	1.080	1.080	2,171,500
2026-04-14	1.000	1.030	1.000	1.020	1.020	1,148,200
2026-04-13	0.980	1.010	0.980	0.990	0.990	581,900
2026-04-10	0.970	1.000	0.970	0.985	0.985	128,900
2026-04-09	1.000	1.000	0.970	0.970	0.970	516,100
2026-04-08	0.960	1.010	0.950	1.000	1.000	2,064,100
2026-04-07	0.935	0.950	0.925	0.925	0.925	737,900
2026-04-06	0.935	0.950	0.930	0.940	0.940	888,800
2026-04-03	0.945	0.955	0.940	0.940	0.940	312,300
2026-04-02	0.990	0.990	0.930	0.935	0.935	660,700
2026-04-01	0.960	1.020	0.960	0.990	0.990	1,396,200
2026-03-31	0.930	0.945	0.930	0.930	0.930	439,900
2026-03-30	0.960	0.960	0.920	0.930	0.930	1,290,100
2026-03-27	0.995	0.995	0.965	0.965	0.965	592,000
2026-03-26	1.020	1.020	0.985	1.000	1.000	145,400
2026-03-25	1.010	1.020	0.990	1.020	1.020	342,100
2026-03-24	1.000	1.000	0.980	0.995	0.995	322,200
2026-03-20	1.000	1.000	1.000	1.000	1.000	0
2026-03-19	1.040	1.040	1.000	1.000	1.000	602,000
2026-03-18	1.020	1.070	1.020	1.050	1.050	1,602,900
2026-03-17	1.000	1.040	1.000	1.020	1.020	811,800
2026-03-16	0.980	1.000	0.970	0.995	0.995	464,300
2026-03-13	1.000	1.030	0.970	0.995	0.995	1,793,300
2026-03-12	1.010	1.020	0.990	1.010	1.010	445,400
2026-03-11	1.020	1.040	1.000	1.020	1.020	772,700
2026-03-10	1.020	1.040	0.995	1.030	1.030	1,339,000
2026-03-09	1.030	1.030	0.960	0.980	0.980	4,195,300
2026-03-06	1.120	1.130	1.040	1.050	1.050	1,608,200
2026-03-05	1.100	1.130	1.100	1.120	1.120	1,421,400
2026-03-04	1.090	1.110	1.080	1.100	1.100	1,854,500
2026-03-03	1.060	1.140	1.060	1.120	1.120	2,273,300
2026-03-02	1.080	1.120	1.010	1.070	1.070	3,418,800
2026-02-27	1.150	1.170	1.110	1.150	1.150	2,163,100
2026-02-26	1.160	1.170	1.150	1.160	1.160	879,000
2026-02-25	1.160	1.180	1.140	1.160	1.160	1,695,400
2026-02-24	1.120	1.190	1.120	1.160	1.160	8,536,800
2026-02-23	1.120	1.200	1.120	1.160	1.160	8,111,900
2026-02-20	1.170	1.170	1.100	1.120	1.120	5,576,200
2026-02-19	1.070	1.170	1.070	1.170	1.170	3,995,600
2026-02-16	1.040	1.080	1.040	1.070	1.070	1,881,300
2026-02-13	1.050	1.070	1.040	1.060	1.060	3,434,500
2026-02-12	1.010	1.070	1.010	1.060	1.060	4,508,000
2026-02-11	1.020	1.030	1.000	1.010	1.010	2,237,300
2026-02-10	1.060	1.060	1.000	1.010	1.010	2,466,400
2026-02-09	0.980	1.070	0.980	1.060	1.060	5,306,200
2026-02-06	0.930	0.980	0.920	0.960	0.960	2,561,000
2026-02-05	1.010	1.010	0.935	0.950	0.950	4,090,300
2026-02-04	1.010	1.050	1.000	1.010	1.010	2,566,200

← NewerPage 3 of 5 · 253 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.