Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.640	2.700	2.640	2.650	2.454	6,700
2023-06-28	2.660	2.660	2.640	2.640	2.445	8,700
2023-06-27	2.690	2.690	2.690	2.690	2.491	900
2023-06-26	2.700	2.700	2.700	2.700	2.501	5,400
2023-06-23	2.650	2.700	2.650	2.690	2.491	26,200
2023-06-22	2.650	2.650	2.650	2.650	2.454	2,500
2023-06-21	2.640	2.650	2.640	2.640	2.445	11,500
2023-06-20	2.640	2.650	2.630	2.650	2.454	18,400
2023-06-19	2.630	2.640	2.630	2.640	2.445	7,700
2023-06-16	2.640	2.640	2.640	2.640	2.445	5,300
2023-06-15	2.640	2.700	2.640	2.700	2.501	4,100
2023-06-14	2.650	2.650	2.630	2.640	2.445	31,600
2023-06-13	2.690	2.690	2.650	2.650	2.454	6,000
2023-06-12	2.600	2.600	2.600	2.600	2.408	2,800
2023-06-09	2.600	2.600	2.580	2.600	2.408	22,800
2023-06-08	2.550	2.600	2.540	2.600	2.408	14,700
2023-06-07	2.650	2.650	2.540	2.560	2.371	31,400
2023-06-06	2.620	2.650	2.600	2.650	2.454	5,800
2023-06-02	2.600	2.670	2.600	2.600	2.408	23,600
2023-06-01	2.730	2.730	2.590	2.590	2.399	48,600
2023-05-31	2.840	2.840	2.720	2.720	2.519	45,500
2023-05-30	3.000	3.010	2.990	2.990	2.584	184,900
2023-05-29	3.000	3.000	2.980	2.990	2.584	136,200
2023-05-26	2.990	3.000	2.980	2.990	2.584	60,100
2023-05-25	3.020	3.020	2.970	2.980	2.575	144,000
2023-05-24	3.030	3.050	3.000	3.020	2.610	47,000
2023-05-23	3.050	3.060	3.000	3.030	2.618	208,800
2023-05-22	3.190	3.190	3.160	3.160	2.731	28,600
2023-05-19	3.200	3.200	3.190	3.190	2.757	8,100
2023-05-18	3.190	3.200	3.190	3.200	2.765	28,500
2023-05-17	3.180	3.200	3.180	3.190	2.757	11,100
2023-05-16	3.180	3.190	3.180	3.180	2.748	20,400
2023-05-15	3.150	3.160	3.150	3.160	2.731	40,300
2023-05-12	3.160	3.160	3.150	3.150	2.722	12,100
2023-05-11	3.150	3.160	3.140	3.160	2.731	2,500
2023-05-10	3.170	3.180	3.150	3.150	2.722	6,400
2023-05-09	3.140	3.160	3.140	3.150	2.722	6,000
2023-05-08	3.130	3.150	3.120	3.150	2.722	10,000
2023-05-05	3.150	3.160	3.130	3.130	2.705	10,800
2023-05-03	3.160	3.160	3.150	3.150	2.722	1,800
2023-05-02	3.130	3.160	3.130	3.140	2.714	27,500
2023-04-28	3.140	3.140	3.130	3.140	2.714	3,600
2023-04-27	3.120	3.120	3.120	3.120	2.696	1,000
2023-04-26	3.120	3.120	3.120	3.120	2.696	4,000
2023-04-25	3.120	3.120	3.100	3.100	2.679	9,100
2023-04-20	3.100	3.110	3.100	3.100	2.679	40,800
2023-04-19	3.100	3.110	3.090	3.100	2.679	23,900
2023-04-18	3.100	3.100	3.100	3.100	2.679	6,400
2023-04-17	3.100	3.110	3.100	3.110	2.688	20,200
2023-04-14	3.090	3.100	3.090	3.090	2.670	34,000
2023-04-13	3.090	3.100	3.090	3.100	2.679	6,700
2023-04-12	3.090	3.110	3.080	3.080	2.662	42,000
2023-04-11	3.080	3.100	3.080	3.090	2.670	16,200
2023-04-10	3.080	3.110	3.080	3.080	2.662	50,400
2023-04-07	3.100	3.110	3.090	3.090	2.670	27,800
2023-04-06	3.100	3.100	3.100	3.100	2.679	19,400
2023-04-05	3.110	3.110	3.090	3.090	2.670	14,700
2023-04-04	3.090	3.110	3.090	3.110	2.688	2,500
2023-04-03	3.070	3.100	3.070	3.080	2.662	22,800
2023-03-31	3.080	3.080	3.080	3.080	2.662	2,900

← NewerPage 13 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.