Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	3.110	3.110	3.080	3.080	2.662	11,000
2023-03-28	3.100	3.100	3.060	3.060	2.644	28,000
2023-03-27	3.070	3.070	3.070	3.070	2.653	3,100
2023-03-24	3.100	3.100	3.070	3.070	2.653	65,000
2023-03-23	3.100	3.100	3.100	3.100	2.679	2,000
2023-03-22	3.070	3.100	3.070	3.100	2.679	27,000
2023-03-21	3.100	3.100	3.100	3.100	2.679	6,200
2023-03-20	3.070	3.100	3.060	3.090	2.670	58,000
2023-03-17	3.070	3.100	3.070	3.100	2.679	7,100
2023-03-15	3.080	3.080	3.080	3.080	2.662	5,000
2023-03-14	3.060	3.060	3.040	3.040	2.627	8,700
2023-03-13	3.080	3.080	3.080	3.080	2.662	2,000
2023-03-09	3.080	3.080	3.050	3.070	2.653	10,100
2023-03-08	3.130	3.130	3.080	3.080	2.662	3,000
2023-03-07	3.150	3.150	3.150	3.150	2.722	5,000
2023-03-06	3.140	3.160	3.140	3.140	2.714	26,000
2023-03-03	3.070	3.100	3.040	3.100	2.679	49,600
2023-03-02	3.060	3.060	3.040	3.040	2.627	29,000
2023-03-01	3.080	3.120	3.040	3.040	2.627	32,800
2023-02-28	3.040	3.080	3.000	3.080	2.662	76,500
2023-02-27	3.060	3.080	3.060	3.080	2.662	7,400
2023-02-24	3.060	3.080	3.060	3.080	2.662	18,000
2023-02-23	3.080	3.080	3.080	3.080	2.662	6,000
2023-02-22	3.050	3.070	3.040	3.050	2.636	16,800
2023-02-21	3.050	3.050	3.050	3.050	2.636	7,100
2023-02-20	3.050	3.050	3.050	3.050	2.636	500
2023-02-17	3.070	3.090	3.050	3.090	2.670	23,400
2023-02-16	3.100	3.120	3.100	3.100	2.679	5,000
2023-02-15	3.100	3.100	3.100	3.100	2.679	13,000
2023-02-14	3.080	3.090	3.080	3.090	2.670	11,000
2023-02-13	3.150	3.150	3.050	3.070	2.653	22,000
2023-02-10	3.190	3.190	3.190	3.190	2.757	3,000
2023-02-08	3.200	3.200	3.200	3.200	2.765	3,500
2023-02-07	3.240	3.240	3.200	3.200	2.765	8,700
2023-02-03	3.100	3.250	3.060	3.240	2.800	102,700
2023-02-02	3.080	3.080	3.060	3.060	2.644	7,000
2023-01-31	3.060	3.080	3.060	3.080	2.662	22,000
2023-01-30	3.050	3.050	3.050	3.050	2.636	4,500
2023-01-27	3.100	3.100	3.080	3.080	2.662	14,100
2023-01-26	3.000	3.020	3.000	3.020	2.610	14,700
2023-01-25	3.030	3.030	3.020	3.030	2.618	22,100
2023-01-19	3.050	3.050	3.030	3.030	2.618	8,300
2023-01-18	3.000	3.000	3.000	3.000	2.593	6,200
2023-01-17	3.000	3.040	2.980	3.040	2.627	7,000
2023-01-16	3.050	3.050	3.050	3.050	2.636	7,200
2023-01-13	3.050	3.050	3.050	3.050	2.636	4,500
2023-01-12	3.050	3.050	3.050	3.050	2.636	200
2023-01-11	3.050	3.050	3.050	3.050	2.636	2,000
2023-01-09	3.050	3.080	3.050	3.080	2.662	11,100
2023-01-06	3.030	3.080	3.030	3.080	2.662	13,700
2023-01-05	3.050	3.050	3.020	3.020	2.610	2,400
2023-01-04	3.020	3.090	3.020	3.060	2.644	7,500
2023-01-03	3.020	3.020	3.020	3.020	2.610	1,500
2022-12-30	3.030	3.080	3.010	3.080	2.662	29,500
2022-12-29	3.020	3.020	3.020	3.020	2.610	4,600
2022-12-28	3.000	3.000	2.970	2.970	2.567	9,000
2022-12-27	3.000	3.020	3.000	3.020	2.610	7,400
2022-12-23	3.000	3.000	3.000	3.000	2.593	3,000
2022-12-22	3.000	3.020	3.000	3.020	2.610	5,000
2022-12-21	3.020	3.020	3.020	3.020	2.610	15,500

← NewerPage 14 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.