Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	2.570	2.570	2.570	2.570	2.380	1,500
2023-10-12	2.530	2.560	2.530	2.540	2.352	25,500
2023-10-11	2.520	2.530	2.520	2.530	2.343	19,000
2023-10-10	2.480	2.520	2.480	2.520	2.334	15,100
2023-10-06	2.520	2.520	2.520	2.520	2.334	200
2023-10-05	2.500	2.520	2.450	2.450	2.269	8,800
2023-10-04	2.490	2.520	2.450	2.520	2.334	10,800
2023-10-03	2.490	2.490	2.490	2.490	2.306	10,800
2023-10-02	2.500	2.520	2.500	2.520	2.334	44,700
2023-09-27	2.550	2.550	2.520	2.520	2.334	12,400
2023-09-26	2.550	2.550	2.520	2.550	2.362	32,500
2023-09-25	2.550	2.560	2.520	2.550	2.362	26,500
2023-09-22	2.520	2.520	2.520	2.520	2.334	3,000
2023-09-21	2.550	2.550	2.520	2.520	2.334	16,000
2023-09-20	2.570	2.570	2.510	2.520	2.334	16,000
2023-09-19	2.540	2.540	2.520	2.520	2.334	28,500
2023-09-18	2.530	2.530	2.530	2.530	2.343	12,000
2023-09-15	2.540	2.540	2.540	2.540	2.352	100
2023-09-14	2.540	2.550	2.540	2.540	2.352	12,700
2023-09-13	2.550	2.550	2.530	2.530	2.343	61,600
2023-09-12	2.580	2.590	2.540	2.590	2.399	43,800
2023-09-08	2.560	2.610	2.560	2.600	2.408	25,800
2023-09-07	2.610	2.610	2.580	2.580	2.389	18,000
2023-09-06	2.560	2.600	2.550	2.600	2.408	43,600
2023-09-05	2.580	2.580	2.580	2.580	2.389	8,000
2023-09-04	2.600	2.600	2.580	2.580	2.389	14,000
2023-09-01	2.600	2.600	2.600	2.600	2.408	9,800
2023-08-30	2.580	2.600	2.580	2.600	2.408	11,100
2023-08-29	2.660	2.660	2.550	2.600	2.408	117,400
2023-08-28	2.650	2.670	2.650	2.670	2.473	8,600
2023-08-25	2.650	2.650	2.650	2.650	2.454	4,000
2023-08-24	2.620	2.680	2.620	2.650	2.454	11,100
2023-08-22	2.620	2.640	2.620	2.640	2.445	25,100
2023-08-21	2.610	2.620	2.600	2.620	2.426	40,000
2023-08-17	2.640	2.640	2.610	2.610	2.417	15,100
2023-08-15	2.600	2.650	2.600	2.650	2.454	32,900
2023-08-14	2.620	2.650	2.620	2.650	2.454	4,500
2023-08-11	2.620	2.620	2.620	2.620	2.426	4,000
2023-08-09	2.610	2.610	2.610	2.610	2.417	2,000
2023-08-07	2.600	2.660	2.600	2.610	2.417	8,500
2023-08-03	2.610	2.610	2.610	2.610	2.417	8,000
2023-08-02	2.670	2.670	2.610	2.610	2.417	11,000
2023-08-01	2.620	2.620	2.610	2.610	2.417	12,300
2023-07-31	2.600	2.660	2.600	2.610	2.417	23,300
2023-07-27	2.610	2.620	2.610	2.620	2.426	37,600
2023-07-26	2.620	2.660	2.620	2.660	2.464	21,200
2023-07-25	2.600	2.600	2.600	2.600	2.408	4,400
2023-07-24	2.610	2.610	2.600	2.600	2.408	15,600
2023-07-21	2.630	2.630	2.600	2.600	2.408	37,500
2023-07-20	2.640	2.640	2.610	2.610	2.417	10,100
2023-07-18	2.650	2.690	2.630	2.640	2.445	9,000
2023-07-17	2.660	2.690	2.650	2.650	2.454	22,100
2023-07-13	2.660	2.660	2.660	2.660	2.464	13,800
2023-07-11	2.640	2.640	2.620	2.630	2.436	17,200
2023-07-10	2.660	2.660	2.640	2.640	2.445	3,100
2023-07-07	2.650	2.660	2.650	2.660	2.464	6,000
2023-07-06	2.650	2.650	2.650	2.650	2.454	6,800
2023-07-05	2.650	2.650	2.650	2.650	2.454	7,400
2023-07-04	2.680	2.680	2.660	2.670	2.473	21,400
2023-07-03	2.650	2.650	2.650	2.650	2.454	1,100

← NewerPage 12 of 19 · 1,109 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.