Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	1.390	1.390	1.390	1.390	1.360	10,000
2026-01-05	1.390	1.400	1.390	1.400	1.370	36,600
2026-01-02	1.390	1.400	1.390	1.390	1.360	39,000
2025-12-31	1.440	1.440	1.440	1.440	1.409	100
2025-12-30	1.390	1.390	1.380	1.380	1.351	18,500
2025-12-29	1.440	1.440	1.390	1.390	1.360	11,600
2025-12-26	1.390	1.440	1.380	1.440	1.409	11,100
2025-12-23	1.410	1.440	1.410	1.440	1.409	40,000
2025-12-22	1.400	1.400	1.380	1.400	1.370	35,000
2025-12-19	1.450	1.450	1.410	1.410	1.380	84,200
2025-12-18	1.420	1.450	1.420	1.440	1.409	25,300
2025-12-17	1.400	1.450	1.400	1.450	1.419	31,100
2025-12-16	1.380	1.430	1.360	1.420	1.390	49,600
2025-12-12	1.430	1.430	1.420	1.420	1.390	16,900
2025-12-10	1.450	1.450	1.450	1.450	1.419	100
2025-12-09	1.410	1.420	1.400	1.400	1.370	4,200
2025-12-08	1.420	1.420	1.410	1.420	1.390	30,500
2025-12-05	1.410	1.420	1.380	1.410	1.380	18,300
2025-12-04	1.380	1.380	1.380	1.380	1.351	1,400
2025-12-03	1.430	1.430	1.380	1.380	1.351	25,000
2025-12-02	1.430	1.490	1.430	1.430	1.400	20,000
2025-12-01	1.400	1.430	1.380	1.430	1.400	43,100
2025-11-28	1.430	1.450	1.400	1.430	1.400	7,700
2025-11-27	1.430	1.430	1.430	1.430	1.400	2,400
2025-11-26	1.390	1.430	1.390	1.430	1.400	11,000
2025-11-25	1.390	1.390	1.390	1.390	1.360	7,000
2025-11-24	1.390	1.390	1.390	1.390	1.360	36,000
2025-11-21	1.390	1.390	1.390	1.390	1.360	12,800
2025-11-20	1.390	1.390	1.390	1.390	1.360	2,400
2025-11-19	1.350	1.430	1.350	1.430	1.400	21,200
2025-11-18	1.350	1.430	1.350	1.430	1.400	9,800
2025-11-14	1.330	1.440	1.330	1.420	1.390	5,100
2025-11-13	1.350	1.350	1.330	1.330	1.302	14,800
2025-11-11	1.360	1.360	1.360	1.360	1.331	2,000
2025-11-07	1.330	1.330	1.330	1.330	1.302	1,500
2025-11-06	1.350	1.350	1.330	1.330	1.302	5,000
2025-11-05	1.350	1.360	1.340	1.350	1.321	13,600
2025-11-04	1.370	1.370	1.350	1.350	1.321	10,000
2025-11-03	1.400	1.400	1.400	1.400	1.370	3,200
2025-10-31	1.450	1.450	1.450	1.450	1.419	100
2025-10-30	1.440	1.440	1.440	1.440	1.409	2,600
2025-10-29	1.380	1.440	1.380	1.440	1.409	2,200
2025-10-27	1.380	1.380	1.380	1.380	1.351	400
2025-10-24	1.410	1.410	1.390	1.390	1.360	33,000
2025-10-23	1.390	1.410	1.390	1.410	1.380	2,000
2025-10-22	1.410	1.460	1.390	1.460	1.429	30,200
2025-10-21	1.470	1.470	1.470	1.470	1.439	200
2025-10-17	1.470	1.470	1.470	1.470	1.439	1,400
2025-10-14	1.480	1.480	1.480	1.480	1.449	1,500
2025-10-13	1.490	1.490	1.490	1.490	1.458	1,000
2025-10-10	1.460	1.500	1.440	1.500	1.468	15,600
2025-10-09	1.500	1.500	1.460	1.460	1.429	2,300
2025-10-08	1.500	1.500	1.500	1.500	1.468	500
2025-10-06	1.500	1.500	1.500	1.500	1.468	300
2025-10-03	1.500	1.500	1.500	1.500	1.468	1,000
2025-10-02	1.440	1.500	1.420	1.500	1.468	3,100
2025-10-01	1.450	1.500	1.450	1.500	1.468	15,000
2025-09-30	1.400	1.450	1.400	1.450	1.419	7,300
2025-09-29	1.410	1.410	1.390	1.400	1.370	21,400
2025-09-26	1.470	1.480	1.410	1.480	1.449	16,100

← NewerPage 4 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.