Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	3.060	3.060	3.060	3.060	2.644	1,000
2022-12-19	2.930	3.030	2.930	3.030	2.618	18,600
2022-12-16	3.060	3.100	3.000	3.000	2.593	34,900
2022-12-15	2.980	3.020	2.980	3.000	2.593	24,400
2022-12-14	2.950	3.020	2.950	3.020	2.610	5,400
2022-12-13	2.930	2.950	2.930	2.950	2.549	2,000
2022-12-12	2.920	2.920	2.920	2.920	2.523	2,000
2022-12-09	2.930	2.980	2.930	2.980	2.575	3,200
2022-12-08	2.950	2.950	2.950	2.950	2.549	3,000
2022-12-07	2.960	2.980	2.950	2.950	2.549	17,600
2022-12-06	3.000	3.000	2.950	2.950	2.549	2,500
2022-12-05	2.960	3.000	2.950	3.000	2.593	3,600
2022-12-02	3.000	3.000	3.000	3.000	2.593	200
2022-12-01	2.980	2.990	2.900	2.900	2.506	76,300
2022-11-30	3.000	3.000	2.940	2.940	2.541	28,800
2022-11-29	2.900	2.910	2.900	2.900	2.506	14,300
2022-11-25	2.950	2.950	2.950	2.950	2.549	3,900
2022-11-24	2.930	2.930	2.930	2.930	2.532	3,000
2022-11-23	2.860	2.920	2.860	2.920	2.523	1,100
2022-11-21	2.810	2.850	2.810	2.850	2.463	2,600
2022-11-17	2.920	2.920	2.880	2.880	2.489	54,100
2022-11-14	2.930	2.930	2.920	2.920	2.523	3,000
2022-11-11	2.900	2.930	2.900	2.930	2.532	4,400
2022-11-10	2.860	2.860	2.860	2.860	2.472	1,000
2022-11-08	2.870	2.870	2.870	2.870	2.480	700
2022-11-07	2.870	2.920	2.870	2.920	2.523	2,400
2022-11-04	2.920	2.920	2.910	2.910	2.515	5,000
2022-11-03	2.900	2.910	2.860	2.860	2.472	25,000
2022-11-02	2.870	2.870	2.870	2.870	2.480	1,000
2022-10-31	2.960	2.960	2.960	2.960	2.558	100
2022-10-28	2.900	2.920	2.900	2.900	2.506	16,700
2022-10-27	2.920	2.980	2.900	2.900	2.506	6,100
2022-10-25	2.880	2.910	2.880	2.900	2.506	34,200
2022-10-20	2.890	2.890	2.890	2.890	2.498	3,000
2022-10-19	2.850	2.850	2.850	2.850	2.463	1,500
2022-10-18	2.850	2.850	2.830	2.830	2.446	2,100
2022-10-17	2.830	2.840	2.830	2.830	2.446	14,200
2022-10-13	2.830	2.830	2.830	2.830	2.446	23,000
2022-10-12	2.870	2.870	2.830	2.830	2.446	17,100
2022-10-11	2.820	2.830	2.820	2.830	2.446	7,400
2022-10-07	2.850	2.850	2.830	2.830	2.446	5,000
2022-10-06	2.820	2.820	2.810	2.820	2.437	10,400
2022-10-03	2.820	2.880	2.810	2.880	2.489	13,200
2022-09-30	2.820	2.890	2.810	2.890	2.498	7,000
2022-09-29	2.840	2.850	2.810	2.810	2.428	45,000
2022-09-28	2.850	2.850	2.850	2.850	2.463	1,000
2022-09-27	2.860	2.860	2.860	2.860	2.472	1,000
2022-09-26	2.860	2.860	2.850	2.850	2.463	5,500
2022-09-23	2.860	2.860	2.860	2.860	2.472	2,700
2022-09-22	2.870	2.890	2.870	2.870	2.480	17,000
2022-09-21	2.880	2.880	2.880	2.880	2.489	5,500
2022-09-20	2.900	2.930	2.870	2.870	2.480	29,300
2022-09-19	2.900	2.920	2.880	2.880	2.489	19,000
2022-09-15	2.880	2.890	2.880	2.890	2.498	4,000
2022-09-14	2.870	2.890	2.870	2.880	2.489	43,000
2022-09-13	2.930	2.930	2.900	2.900	2.506	18,000
2022-09-12	2.890	2.890	2.890	2.890	2.498	10,100
2022-09-09	2.930	2.930	2.930	2.930	2.532	2,000
2022-09-08	2.920	2.920	2.920	2.920	2.523	2,000
2022-09-07	2.860	2.900	2.860	2.890	2.498	41,400

← NewerPage 15 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.