Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	2.310	2.310	2.280	2.300	2.130	55,400
2024-01-17	2.300	2.330	2.290	2.300	2.130	62,600
2024-01-16	2.370	2.370	2.310	2.330	2.158	160,500
2024-01-15	2.400	2.400	2.370	2.380	2.204	67,400
2024-01-12	2.380	2.400	2.380	2.400	2.223	18,400
2024-01-11	2.380	2.380	2.380	2.380	2.204	11,000
2024-01-10	2.380	2.380	2.380	2.380	2.204	50,000
2024-01-09	2.380	2.400	2.380	2.400	2.223	9,700
2024-01-08	2.380	2.390	2.380	2.390	2.213	10,100
2024-01-05	2.380	2.380	2.360	2.370	2.195	44,200
2024-01-04	2.370	2.380	2.370	2.380	2.204	45,800
2024-01-03	2.370	2.380	2.360	2.380	2.204	16,000
2024-01-02	2.370	2.380	2.360	2.360	2.186	20,000
2023-12-29	2.410	2.410	2.380	2.380	2.204	10,000
2023-12-28	2.420	2.420	2.420	2.420	2.241	2,000
2023-12-27	2.420	2.420	2.420	2.420	2.241	6,300
2023-12-26	2.390	2.390	2.390	2.390	2.213	800
2023-12-22	2.380	2.390	2.380	2.390	2.213	5,200
2023-12-21	2.390	2.390	2.390	2.390	2.213	5,200
2023-12-20	2.400	2.400	2.400	2.400	2.223	16,700
2023-12-19	2.390	2.400	2.390	2.400	2.223	16,700
2023-12-18	2.380	2.400	2.380	2.380	2.204	16,200
2023-12-15	2.390	2.400	2.320	2.360	2.186	33,300
2023-12-14	2.340	2.400	2.340	2.400	2.223	2,300
2023-12-12	2.330	2.330	2.320	2.320	2.149	3,300
2023-12-11	2.420	2.420	2.320	2.320	2.149	1,800
2023-12-08	2.420	2.420	2.420	2.420	2.241	1,200
2023-12-07	2.350	2.350	2.350	2.350	2.176	21,700
2023-12-06	2.350	2.350	2.350	2.350	2.176	3,500
2023-12-05	2.350	2.350	2.350	2.350	2.176	2,700
2023-12-04	2.350	2.350	2.350	2.350	2.176	7,000
2023-12-01	2.310	2.360	2.310	2.360	2.186	1,900
2023-11-30	2.380	2.380	2.320	2.360	2.186	46,100
2023-11-29	2.380	2.380	2.340	2.380	2.204	21,900
2023-11-28	2.370	2.400	2.360	2.400	2.223	33,000
2023-11-24	2.350	2.380	2.350	2.380	2.204	8,300
2023-11-23	2.370	2.400	2.360	2.360	2.186	56,600
2023-11-22	2.430	2.430	2.400	2.400	2.223	52,800
2023-11-21	2.480	2.480	2.420	2.430	2.251	111,400
2023-11-20	2.500	2.500	2.500	2.500	2.315	13,600
2023-11-17	2.500	2.510	2.500	2.510	2.325	8,000
2023-11-15	2.480	2.540	2.480	2.510	2.325	19,500
2023-11-14	2.500	2.510	2.500	2.500	2.315	4,000
2023-11-10	2.480	2.490	2.480	2.490	2.306	11,000
2023-11-09	2.480	2.500	2.480	2.490	2.306	11,000
2023-11-08	2.500	2.500	2.500	2.500	2.315	12,000
2023-11-07	2.500	2.500	2.500	2.500	2.315	600
2023-11-06	2.470	2.520	2.470	2.520	2.334	2,000
2023-11-02	2.460	2.460	2.440	2.440	2.260	27,500
2023-10-31	2.480	2.480	2.480	2.480	2.297	5,000
2023-10-30	2.480	2.480	2.480	2.480	2.297	19,100
2023-10-27	2.500	2.500	2.500	2.500	2.315	8,000
2023-10-26	2.460	2.500	2.460	2.470	2.288	15,000
2023-10-25	2.460	2.460	2.460	2.460	2.278	8,000
2023-10-24	2.500	2.500	2.480	2.480	2.297	17,000
2023-10-23	2.490	2.500	2.450	2.460	2.278	11,000
2023-10-20	2.500	2.500	2.480	2.490	2.306	19,000
2023-10-19	2.510	2.540	2.500	2.520	2.334	24,000
2023-10-17	2.590	2.590	2.560	2.560	2.371	21,500
2023-10-16	2.590	2.590	2.590	2.590	2.399	2,000

← NewerPage 11 of 19 · 1,106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0330 MYR
2025-06-03	0.0330 MYR
2024-05-31	0.0750 MYR
2023-05-31	0.2000 MYR
2022-05-31	0.1500 MYR
2021-05-27	0.0500 MYR
2020-06-26	0.1000 MYR
2019-05-31	0.1200 MYR

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