Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.860	2.900	2.860	2.890	2.498	41,400
2022-09-06	2.900	2.900	2.880	2.880	2.489	32,000
2022-09-05	2.860	2.900	2.860	2.900	2.506	10,500
2022-09-02	2.900	2.900	2.880	2.900	2.506	28,500
2022-09-01	2.930	2.940	2.900	2.940	2.541	6,400
2022-08-30	2.870	2.930	2.870	2.900	2.506	42,700
2022-08-29	2.900	2.910	2.900	2.910	2.515	2,000
2022-08-26	2.930	2.940	2.890	2.890	2.498	9,200
2022-08-25	2.880	2.900	2.880	2.900	2.506	24,300
2022-08-24	2.900	2.920	2.880	2.880	2.489	18,500
2022-08-23	2.860	2.860	2.860	2.860	2.472	3,700
2022-08-22	2.840	2.910	2.840	2.860	2.472	29,500
2022-08-19	2.860	2.860	2.850	2.850	2.463	15,400
2022-08-18	2.870	2.870	2.860	2.860	2.472	4,500
2022-08-16	2.880	2.880	2.870	2.870	2.480	9,900
2022-08-12	2.910	2.910	2.900	2.910	2.515	14,600
2022-08-11	2.890	2.890	2.880	2.880	2.489	7,100
2022-08-10	2.870	2.870	2.870	2.870	2.480	4,300
2022-08-09	2.880	2.900	2.880	2.900	2.506	8,900
2022-08-08	2.880	2.880	2.880	2.880	2.489	7,200
2022-08-05	2.880	2.900	2.830	2.900	2.506	27,200
2022-08-04	2.890	2.900	2.890	2.900	2.506	19,100
2022-08-03	2.860	2.890	2.860	2.890	2.498	7,200
2022-08-02	2.900	2.900	2.870	2.870	2.480	19,200
2022-08-01	2.900	2.900	2.900	2.900	2.506	2,500
2022-07-29	2.890	2.890	2.860	2.870	2.480	14,200
2022-07-28	2.950	2.950	2.900	2.900	2.506	13,700
2022-07-27	2.880	2.900	2.880	2.900	2.506	7,000
2022-07-26	2.970	2.970	2.970	2.970	2.567	1,100
2022-07-25	2.900	2.970	2.900	2.900	2.506	3,000
2022-07-22	2.840	3.000	2.840	3.000	2.593	2,100
2022-07-21	2.830	2.920	2.830	2.850	2.463	3,000
2022-07-20	2.840	2.870	2.840	2.870	2.480	5,000
2022-07-19	2.810	2.820	2.810	2.820	2.437	2,100
2022-07-18	2.830	2.830	2.830	2.830	2.446	4,300
2022-07-14	2.820	2.870	2.810	2.870	2.480	4,500
2022-07-13	2.830	2.890	2.810	2.890	2.498	40,400
2022-07-12	2.900	2.900	2.830	2.830	2.446	27,900
2022-07-07	2.880	2.910	2.850	2.850	2.463	5,600
2022-07-06	2.850	2.850	2.850	2.850	2.463	12,000
2022-07-05	2.820	2.870	2.820	2.840	2.454	13,600
2022-07-04	2.860	2.920	2.810	2.830	2.446	13,700
2022-07-01	2.820	2.860	2.810	2.860	2.472	13,500
2022-06-30	2.890	2.890	2.810	2.810	2.428	26,400
2022-06-29	2.860	2.870	2.860	2.870	2.480	11,200
2022-06-28	2.850	2.860	2.810	2.860	2.472	39,700
2022-06-27	2.880	2.880	2.880	2.880	2.489	500
2022-06-24	2.820	2.880	2.790	2.860	2.472	16,100
2022-06-23	2.860	2.880	2.820	2.820	2.437	6,000
2022-06-22	2.850	2.850	2.850	2.850	2.463	7,000
2022-06-21	2.850	2.850	2.850	2.850	2.463	19,700
2022-06-20	2.880	2.880	2.850	2.850	2.463	7,600
2022-06-17	2.890	2.890	2.780	2.880	2.489	5,900
2022-06-16	2.900	2.900	2.860	2.860	2.472	8,400
2022-06-15	2.890	2.900	2.850	2.890	2.498	20,400
2022-06-14	2.830	2.920	2.830	2.890	2.498	31,100
2022-06-13	2.920	3.010	2.850	2.860	2.472	58,800
2022-06-10	2.960	2.960	2.950	2.950	2.549	6,000
2022-06-09	3.000	3.000	2.980	2.980	2.575	16,000
2022-06-08	3.000	3.010	3.000	3.010	2.601	19,800

← NewerPage 16 of 19 · 1,107 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.