Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	3.060	3.060	2.950	2.960	2.558	50,400
2022-06-03	3.030	3.100	3.030	3.070	2.653	16,300
2022-06-02	3.120	3.120	3.000	3.020	2.610	65,200
2022-06-01	3.060	3.150	3.030	3.120	2.696	67,900
2022-05-31	3.040	3.050	3.020	3.050	2.636	75,400
2022-05-30	3.270	3.270	3.200	3.230	2.662	325,200
2022-05-27	3.150	3.170	3.110	3.110	2.563	57,400
2022-05-26	3.150	3.180	3.130	3.150	2.596	43,600
2022-05-25	3.150	3.170	3.150	3.170	2.612	38,500
2022-05-24	3.150	3.150	3.130	3.150	2.596	45,400
2022-05-23	3.170	3.170	3.160	3.170	2.612	14,600
2022-05-20	3.160	3.190	3.160	3.190	2.629	18,900
2022-05-19	3.180	3.180	3.170	3.170	2.612	6,000
2022-05-18	3.180	3.180	3.170	3.180	2.620	16,300
2022-05-17	3.200	3.200	3.140	3.180	2.620	16,800
2022-05-13	3.130	3.180	3.130	3.170	2.612	14,600
2022-05-12	3.160	3.190	3.120	3.130	2.579	39,300
2022-05-11	3.150	3.170	3.150	3.170	2.612	2,800
2022-05-10	3.230	3.230	3.150	3.150	2.596	71,500
2022-05-09	3.200	3.220	3.190	3.220	2.653	3,400
2022-05-06	3.220	3.220	3.200	3.200	2.637	43,600
2022-05-05	3.210	3.270	3.210	3.270	2.695	23,800
2022-04-29	3.210	3.210	3.210	3.210	2.645	13,500
2022-04-28	3.200	3.210	3.180	3.200	2.637	26,300
2022-04-27	3.190	3.190	3.160	3.170	2.612	40,300
2022-04-26	3.200	3.210	3.180	3.180	2.620	22,800
2022-04-25	3.210	3.210	3.190	3.190	2.629	24,300
2022-04-22	3.200	3.240	3.180	3.220	2.653	17,800
2022-04-21	3.180	3.240	3.180	3.190	2.629	132,200
2022-04-20	3.170	3.170	3.150	3.160	2.604	38,500
2022-04-18	3.150	3.180	3.140	3.140	2.588	39,000
2022-04-15	3.120	3.170	3.120	3.150	2.596	21,000
2022-04-14	3.120	3.120	3.110	3.110	2.563	36,000
2022-04-13	3.110	3.120	3.110	3.110	2.563	10,800
2022-04-12	3.120	3.130	3.110	3.120	2.571	41,500
2022-04-11	3.160	3.160	3.130	3.130	2.579	14,400
2022-04-08	3.150	3.150	3.150	3.150	2.596	12,000
2022-04-07	3.140	3.140	3.130	3.130	2.579	8,400
2022-04-06	3.130	3.150	3.110	3.150	2.596	5,200
2022-04-05	3.150	3.150	3.130	3.130	2.579	1,000
2022-04-04	3.130	3.130	3.100	3.130	2.579	21,700
2022-04-01	3.100	3.100	3.090	3.100	2.555	24,900
2022-03-31	3.110	3.110	3.090	3.100	2.555	24,300
2022-03-29	3.110	3.110	3.110	3.110	2.563	4,500
2022-03-28	3.100	3.170	3.100	3.110	2.563	41,700
2022-03-25	3.030	3.080	3.000	3.080	2.538	5,800
2022-03-23	3.060	3.060	3.050	3.050	2.513	27,000
2022-03-22	3.060	3.060	3.060	3.060	2.522	35,000
2022-03-21	3.060	3.060	3.060	3.060	2.522	7,000
2022-03-18	3.040	3.060	3.040	3.050	2.513	30,300
2022-03-17	3.000	3.030	2.990	3.030	2.497	7,700
2022-03-16	2.980	3.000	2.970	3.000	2.472	6,500
2022-03-15	2.980	2.980	2.950	2.950	2.431	28,800
2022-03-14	3.010	3.010	2.970	2.970	2.447	7,500
2022-03-11	3.010	3.030	3.010	3.030	2.497	10,300
2022-03-10	3.000	3.030	3.000	3.010	2.480	19,300
2022-03-09	2.940	2.990	2.940	2.980	2.456	24,200
2022-03-08	2.900	2.920	2.880	2.920	2.406	45,500
2022-03-07	3.000	3.000	2.900	2.910	2.398	107,500
2022-03-04	3.040	3.040	3.010	3.010	2.480	72,200

← NewerPage 17 of 19 · 1,110 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.