Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.000	3.040	3.000	3.030	2.497	41,500
2022-03-02	3.010	3.050	3.010	3.030	2.497	25,200
2022-03-01	2.990	3.060	2.990	3.020	2.489	28,900
2022-02-28	3.200	3.200	3.000	3.050	2.513	227,000
2022-02-25	3.180	3.200	3.140	3.180	2.620	65,500
2022-02-24	3.080	3.260	3.050	3.190	2.629	214,700
2022-02-23	3.050	3.090	3.020	3.080	2.538	36,400
2022-02-22	3.050	3.090	3.050	3.050	2.513	15,300
2022-02-21	3.090	3.100	3.030	3.050	2.513	75,800
2022-02-18	3.050	3.100	3.030	3.030	2.497	73,000
2022-02-17	3.080	3.100	3.010	3.050	2.513	66,100
2022-02-16	2.960	3.080	2.950	3.070	2.530	156,700
2022-02-15	2.890	2.950	2.890	2.950	2.431	145,800
2022-02-14	2.910	2.910	2.880	2.880	2.373	78,000
2022-02-11	2.920	2.940	2.900	2.900	2.390	13,700
2022-02-10	2.940	2.940	2.910	2.910	2.398	6,500
2022-02-09	2.920	2.950	2.910	2.940	2.423	27,800
2022-02-08	2.880	2.900	2.880	2.900	2.390	22,400
2022-02-07	2.860	2.900	2.860	2.860	2.357	7,500
2022-02-04	2.860	2.860	2.860	2.860	2.357	10,300
2022-02-03	2.970	2.970	2.900	2.900	2.390	6,200
2022-01-31	2.790	2.790	2.770	2.770	2.283	67,300
2022-01-28	2.830	2.830	2.830	2.830	2.332	10,100
2022-01-27	2.830	2.830	2.830	2.830	2.332	2,000
2022-01-26	2.830	2.830	2.830	2.830	2.332	10,000
2022-01-25	2.850	2.850	2.830	2.830	2.332	5,600
2022-01-24	2.840	2.850	2.830	2.850	2.349	19,600
2022-01-20	2.960	2.960	2.960	2.960	2.439	100
2022-01-19	2.850	2.850	2.840	2.850	2.349	6,400
2022-01-17	2.860	2.860	2.860	2.860	2.357	9,600
2022-01-14	2.880	2.880	2.860	2.860	2.357	29,600
2022-01-13	2.900	2.900	2.900	2.900	2.390	11,500
2022-01-11	2.900	2.900	2.890	2.890	2.382	10,000
2022-01-10	2.900	2.920	2.880	2.900	2.390	18,200
2022-01-07	2.900	2.900	2.900	2.900	2.390	4,900
2022-01-06	2.880	2.900	2.880	2.900	2.390	7,000
2022-01-05	2.890	2.900	2.890	2.900	2.390	19,000
2022-01-04	2.860	2.860	2.860	2.860	2.357	9,500
2022-01-03	2.910	2.910	2.870	2.870	2.365	5,600
2021-12-31	2.890	2.910	2.880	2.910	2.398	12,100
2021-12-30	2.920	2.920	2.880	2.920	2.406	29,100
2021-12-29	2.950	2.950	2.900	2.920	2.406	13,800
2021-12-28	2.900	2.950	2.880	2.950	2.431	88,300
2021-12-27	2.900	2.900	2.850	2.900	2.390	29,700
2021-12-24	2.840	2.900	2.770	2.900	2.390	6,300
2021-12-23	2.750	2.760	2.750	2.760	2.274	13,000
2021-12-22	2.750	2.760	2.750	2.750	2.266	27,100
2021-12-21	2.740	2.750	2.740	2.740	2.258	11,300
2021-12-20	2.730	2.730	2.720	2.730	2.250	8,000
2021-12-17	2.730	2.730	2.730	2.730	2.250	1,000
2021-12-15	2.730	2.730	2.730	2.730	2.250	800
2021-12-14	2.700	2.730	2.700	2.730	2.250	2,700
2021-12-13	2.730	2.770	2.650	2.770	2.283	48,200
2021-12-10	2.780	2.780	2.770	2.770	2.283	11,900
2021-12-09	2.790	2.790	2.790	2.790	2.299	9,000
2021-12-08	2.800	2.800	2.780	2.790	2.299	21,100
2021-12-07	2.800	2.810	2.790	2.790	2.299	9,400
2021-12-06	2.820	2.820	2.800	2.800	2.307	27,000
2021-12-01	2.900	2.900	2.860	2.860	2.357	30,200
2021-11-30	2.870	2.900	2.860	2.900	2.390	11,400

← NewerPage 18 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.