Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.600	1.600	1.600	1.600	1.600	5,000
2026-07-24	1.600	1.650	1.600	1.600	1.600	11,600
2026-07-23	1.600	1.600	1.600	1.600	1.600	6,000
2026-07-22	1.600	1.600	1.600	1.600	1.600	1,100
2026-07-21	1.600	1.600	1.600	1.600	1.600	12,800
2026-07-20	1.670	1.670	1.670	1.670	1.670	400
2026-07-17	1.690	1.690	1.630	1.630	1.630	30,300
2026-07-16	1.680	1.680	1.680	1.680	1.680	2,000
2026-07-15	1.660	1.660	1.610	1.610	1.610	9,300
2026-07-14	1.690	1.690	1.690	1.690	1.690	15,000
2026-07-13	1.640	1.690	1.640	1.690	1.690	4,200
2026-07-10	1.580	1.680	1.580	1.680	1.680	69,700
2026-07-09	1.580	1.590	1.580	1.590	1.590	1,100
2026-07-08	1.520	1.580	1.520	1.580	1.580	2,000
2026-07-07	1.500	1.560	1.500	1.550	1.550	115,900
2026-07-06	1.500	1.500	1.500	1.500	1.500	36,000
2026-07-03	1.510	1.510	1.500	1.500	1.500	9,000
2026-07-02	1.500	1.500	1.500	1.500	1.500	1,500
2026-07-01	1.500	1.580	1.500	1.580	1.580	2,000
2026-06-30	1.580	1.580	1.550	1.580	1.580	9,000
2026-06-29	1.570	1.570	1.570	1.570	1.570	300
2026-06-26	1.500	1.590	1.500	1.590	1.590	4,500
2026-06-25	1.500	1.550	1.500	1.550	1.550	3,500
2026-06-24	1.600	1.600	1.600	1.600	1.600	2,000
2026-06-23	1.600	1.600	1.600	1.600	1.600	0
2026-06-22	1.580	1.600	1.580	1.600	1.600	5,200
2026-06-19	1.560	1.590	1.550	1.580	1.580	7,600
2026-06-18	1.590	1.590	1.500	1.520	1.520	27,200
2026-06-17	1.590	1.590	1.590	1.590	1.590	0
2026-06-16	1.600	1.600	1.590	1.590	1.590	3,100
2026-06-15	1.600	1.600	1.600	1.600	1.600	100
2026-06-12	1.600	1.600	1.600	1.600	1.600	100
2026-06-11	1.600	1.610	1.600	1.600	1.600	16,800
2026-06-10	1.620	1.620	1.520	1.610	1.610	21,900
2026-06-09	1.520	1.620	1.520	1.620	1.620	3,500
2026-06-08	1.570	1.620	1.570	1.620	1.620	9,000
2026-06-05	1.580	1.650	1.580	1.620	1.620	25,800
2026-06-04	1.570	1.620	1.570	1.610	1.610	6,800
2026-06-03	1.550	1.550	1.550	1.550	1.550	500
2026-06-02	1.550	1.550	1.550	1.550	1.517	0
2026-05-29	1.550	1.550	1.500	1.550	1.517	4,100
2026-05-28	1.500	1.550	1.490	1.550	1.517	15,200
2026-05-26	1.580	1.590	1.500	1.550	1.517	52,100
2026-05-25	1.710	1.710	1.590	1.590	1.556	46,200
2026-05-22	1.730	1.740	1.700	1.710	1.674	45,200
2026-05-21	1.740	1.750	1.720	1.720	1.683	87,700
2026-05-20	1.730	1.770	1.730	1.730	1.693	111,200
2026-05-19	1.700	1.760	1.700	1.760	1.723	45,100
2026-05-18	1.650	1.850	1.650	1.700	1.664	162,300
2026-05-15	1.590	1.620	1.580	1.620	1.586	108,200
2026-05-14	1.530	1.600	1.530	1.590	1.556	103,900
2026-05-13	1.440	1.510	1.430	1.510	1.478	196,900
2026-05-12	1.280	1.400	1.280	1.400	1.370	139,300
2026-05-11	1.230	1.270	1.230	1.270	1.243	74,800
2026-05-08	1.200	1.230	1.200	1.230	1.204	8,800
2026-05-07	1.190	1.230	1.190	1.230	1.204	140,800
2026-05-06	1.190	1.190	1.180	1.190	1.165	22,000
2026-05-05	1.190	1.190	1.190	1.190	1.165	38,400
2026-05-04	1.180	1.190	1.180	1.180	1.155	47,100
2026-04-30	1.190	1.190	1.180	1.190	1.165	48,800

← NewerPage 2 of 4 · 227 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.