Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.190	1.200	1.190	1.190	1.165	37,800
2026-04-28	1.200	1.200	1.190	1.200	1.175	21,400
2026-04-27	1.190	1.200	1.190	1.190	1.165	9,000
2026-04-24	1.180	1.180	1.180	1.180	1.155	11,000
2026-04-23	1.190	1.190	1.180	1.180	1.155	10,100
2026-04-22	1.180	1.180	1.180	1.180	1.155	7,400
2026-04-21	1.190	1.190	1.160	1.180	1.155	40,300
2026-04-20	1.190	1.190	1.190	1.190	1.165	25,000
2026-04-17	1.220	1.220	1.190	1.190	1.165	87,500
2026-04-16	1.230	1.230	1.220	1.220	1.194	1,600
2026-04-14	1.220	1.220	1.220	1.220	1.194	1,000
2026-04-13	1.220	1.220	1.220	1.220	1.194	1,000
2026-04-09	1.220	1.240	1.220	1.230	1.204	31,000
2026-04-08	1.230	1.240	1.220	1.220	1.194	19,100
2026-04-07	1.270	1.270	1.270	1.270	1.243	2,000
2026-04-03	1.220	1.260	1.210	1.240	1.214	9,500
2026-04-02	1.200	1.260	1.200	1.250	1.223	7,000
2026-04-01	1.230	1.230	1.230	1.230	1.204	15,400
2026-03-31	1.230	1.230	1.230	1.230	1.204	1,000
2026-03-30	1.210	1.250	1.190	1.250	1.223	14,800
2026-03-27	1.210	1.230	1.210	1.220	1.194	46,500
2026-03-26	1.230	1.260	1.220	1.220	1.194	33,000
2026-03-24	1.240	1.240	1.240	1.240	1.214	3,000
2026-03-19	1.250	1.250	1.250	1.250	1.223	1,500
2026-03-18	1.270	1.270	1.250	1.250	1.223	3,900
2026-03-17	1.270	1.270	1.270	1.270	1.243	5,000
2026-03-13	1.240	1.270	1.240	1.270	1.243	10,100
2026-03-11	1.280	1.280	1.230	1.230	1.204	52,500
2026-03-10	1.230	1.320	1.230	1.270	1.243	2,200
2026-03-09	1.250	1.350	1.250	1.350	1.321	4,600
2026-03-06	1.250	1.350	1.250	1.270	1.243	11,200
2026-03-05	1.250	1.320	1.230	1.260	1.233	43,100
2026-03-04	1.250	1.250	1.250	1.250	1.223	800
2026-03-03	1.350	1.350	1.250	1.350	1.321	17,600
2026-02-27	1.350	1.370	1.330	1.350	1.321	33,100
2026-02-26	1.360	1.400	1.340	1.390	1.360	54,000
2026-02-25	1.400	1.400	1.380	1.380	1.351	5,700
2026-02-24	1.380	1.420	1.370	1.420	1.390	37,400
2026-02-23	1.370	1.370	1.370	1.370	1.341	16,000
2026-02-13	1.380	1.380	1.380	1.380	1.351	1,600
2026-02-12	1.390	1.400	1.360	1.400	1.370	2,900
2026-02-11	1.360	1.360	1.350	1.350	1.321	5,700
2026-02-10	1.360	1.360	1.360	1.360	1.331	600
2026-02-06	1.360	1.360	1.340	1.350	1.321	37,500
2026-02-04	1.400	1.400	1.400	1.400	1.370	5,000
2026-02-03	1.360	1.390	1.360	1.390	1.360	41,700
2026-01-30	1.380	1.430	1.370	1.430	1.400	42,600
2026-01-29	1.420	1.420	1.420	1.420	1.390	100
2026-01-27	1.370	1.400	1.370	1.400	1.370	5,700
2026-01-23	1.400	1.400	1.400	1.400	1.370	20,300
2026-01-22	1.370	1.400	1.370	1.400	1.370	1,100
2026-01-21	1.380	1.380	1.380	1.380	1.351	15,000
2026-01-20	1.430	1.430	1.380	1.380	1.351	37,700
2026-01-19	1.420	1.440	1.390	1.440	1.409	28,100
2026-01-14	1.400	1.440	1.400	1.440	1.409	14,800
2026-01-13	1.450	1.450	1.400	1.400	1.370	20,200
2026-01-12	1.400	1.430	1.380	1.430	1.400	48,400
2026-01-09	1.400	1.400	1.390	1.390	1.360	45,100
2026-01-08	1.400	1.400	1.390	1.390	1.360	4,400
2026-01-07	1.400	1.450	1.380	1.390	1.360	67,500

← NewerPage 3 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.