Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	1.430	1.470	1.430	1.470	1.439	1,100
2025-09-23	1.430	1.480	1.430	1.480	1.449	5,100
2025-09-19	1.450	1.450	1.450	1.450	1.419	10,500
2025-09-18	1.450	1.450	1.450	1.450	1.419	10,000
2025-09-17	1.490	1.500	1.450	1.470	1.439	36,900
2025-09-12	1.490	1.490	1.490	1.490	1.458	100
2025-09-11	1.420	1.450	1.320	1.450	1.419	12,600
2025-09-10	1.450	1.490	1.450	1.490	1.458	1,100
2025-09-08	1.450	1.450	1.450	1.450	1.419	2,000
2025-09-04	1.450	1.450	1.450	1.450	1.419	7,900
2025-09-03	1.420	1.490	1.410	1.490	1.458	10,100
2025-09-02	1.510	1.510	1.510	1.510	1.478	2,000
2025-08-29	1.420	1.520	1.420	1.520	1.488	600
2025-08-28	1.440	1.440	1.440	1.440	1.409	2,000
2025-08-27	1.410	1.520	1.410	1.450	1.419	29,000
2025-08-26	1.550	1.550	1.400	1.400	1.370	35,500
2025-08-25	1.540	1.540	1.540	1.540	1.507	20,300
2025-08-22	1.610	1.610	1.540	1.540	1.507	11,900
2025-08-20	1.540	1.620	1.540	1.620	1.586	23,200
2025-08-15	1.530	1.530	1.530	1.530	1.497	1,500
2025-08-14	1.540	1.540	1.540	1.540	1.507	1,500
2025-08-13	1.590	1.590	1.550	1.550	1.517	4,500
2025-08-11	1.580	1.630	1.560	1.560	1.527	900
2025-08-08	1.600	1.600	1.580	1.580	1.546	8,200
2025-08-07	1.600	1.600	1.600	1.600	1.566	5,700
2025-08-06	1.600	1.600	1.600	1.600	1.566	2,000
2025-08-05	1.600	1.600	1.600	1.600	1.566	10,000
2025-08-04	1.660	1.670	1.660	1.670	1.634	15,500
2025-08-01	1.660	1.660	1.660	1.660	1.625	3,000
2025-07-31	1.670	1.670	1.670	1.670	1.634	12,500
2025-07-30	1.600	1.600	1.600	1.600	1.566	1,500
2025-07-28	1.620	1.620	1.620	1.620	1.586	6,000
2025-07-24	1.610	1.650	1.600	1.640	1.605	67,400
2025-07-22	1.680	1.680	1.650	1.650	1.615	5,000
2025-07-21	1.590	1.590	1.590	1.590	1.556	12,500
2025-07-18	1.590	1.610	1.590	1.610	1.576	6,000
2025-07-17	1.600	1.600	1.590	1.590	1.556	7,100
2025-07-16	1.610	1.610	1.600	1.600	1.566	10,000
2025-07-11	1.630	1.630	1.620	1.620	1.586	3,000
2025-07-10	1.600	1.630	1.600	1.630	1.595	6,700
2025-07-09	1.620	1.630	1.620	1.630	1.595	9,300
2025-07-08	1.600	1.600	1.600	1.600	1.566	4,000
2025-07-04	1.630	1.680	1.630	1.680	1.644	7,200
2025-07-03	1.630	1.630	1.630	1.630	1.595	1,700
2025-07-02	1.540	1.650	1.540	1.630	1.595	32,700
2025-07-01	1.520	1.520	1.500	1.510	1.478	46,000
2025-06-30	1.520	1.530	1.510	1.530	1.497	10,700
2025-06-26	1.500	1.530	1.500	1.530	1.497	16,700
2025-06-25	1.480	1.500	1.480	1.500	1.468	28,000
2025-06-24	1.460	1.480	1.460	1.480	1.449	3,000
2025-06-23	1.460	1.460	1.460	1.460	1.429	1,000
2025-06-20	1.460	1.460	1.460	1.460	1.429	12,000
2025-06-19	1.430	1.430	1.430	1.430	1.400	13,200
2025-06-18	1.430	1.440	1.430	1.440	1.409	37,500
2025-06-17	1.430	1.430	1.430	1.430	1.400	18,300
2025-06-16	1.460	1.460	1.460	1.460	1.429	9,000
2025-06-13	1.450	1.460	1.450	1.460	1.429	800
2025-06-12	1.420	1.450	1.420	1.450	1.419	19,100
2025-06-10	1.440	1.440	1.430	1.440	1.409	29,700
2025-06-09	1.430	1.450	1.430	1.450	1.419	14,500

← NewerPage 5 of 19 · 1,109 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.