Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	1.420	1.420	1.420	1.420	1.390	21,700
2025-06-04	1.460	1.460	1.420	1.420	1.390	5,000
2025-06-03	1.430	1.430	1.420	1.430	1.400	15,600
2025-05-30	1.410	1.430	1.410	1.430	1.367	79,100
2025-05-29	1.410	1.450	1.400	1.400	1.339	49,500
2025-05-28	1.420	1.420	1.400	1.420	1.358	52,000
2025-05-27	1.420	1.420	1.420	1.420	1.358	300
2025-05-23	1.410	1.410	1.410	1.410	1.348	400
2025-05-22	1.410	1.550	1.400	1.500	1.434	69,600
2025-05-21	1.450	1.450	1.430	1.430	1.367	27,900
2025-05-20	1.480	1.480	1.450	1.450	1.386	10,600
2025-05-15	1.480	1.480	1.480	1.480	1.415	3,900
2025-05-13	1.410	1.470	1.390	1.470	1.406	48,700
2025-05-09	1.390	1.410	1.380	1.410	1.348	153,000
2025-05-08	1.400	1.400	1.390	1.390	1.329	65,200
2025-05-07	1.400	1.400	1.400	1.400	1.339	5,000
2025-05-06	1.420	1.430	1.410	1.430	1.367	12,900
2025-05-05	1.420	1.420	1.410	1.410	1.348	24,200
2025-05-02	1.450	1.450	1.400	1.410	1.348	18,000
2025-04-30	1.450	1.450	1.450	1.450	1.386	600
2025-04-29	1.430	1.430	1.430	1.430	1.367	2,000
2025-04-24	1.430	1.430	1.430	1.430	1.367	300
2025-04-23	1.400	1.400	1.400	1.400	1.339	5,000
2025-04-21	1.350	1.380	1.350	1.380	1.320	3,100
2025-04-18	1.340	1.340	1.340	1.340	1.281	5,000
2025-04-15	1.340	1.350	1.340	1.340	1.281	6,000
2025-04-14	1.390	1.390	1.340	1.340	1.281	5,200
2025-04-11	1.430	1.430	1.380	1.380	1.320	7,000
2025-04-10	1.450	1.450	1.340	1.370	1.310	70,800
2025-04-09	1.410	1.500	1.380	1.450	1.386	15,400
2025-04-08	1.420	1.420	1.420	1.420	1.358	6,500
2025-04-07	1.450	1.450	1.410	1.410	1.348	12,900
2025-04-04	1.450	1.450	1.440	1.440	1.377	9,200
2025-04-03	1.500	1.500	1.450	1.450	1.386	7,000
2025-04-02	1.500	1.500	1.500	1.500	1.434	20,600
2025-03-28	1.460	1.490	1.460	1.490	1.425	10,000
2025-03-27	1.450	1.550	1.450	1.550	1.482	11,400
2025-03-24	1.460	1.460	1.450	1.450	1.386	17,600
2025-03-21	1.490	1.490	1.450	1.460	1.396	11,300
2025-03-20	1.500	1.500	1.450	1.480	1.415	12,600
2025-03-19	1.500	1.500	1.450	1.450	1.386	15,200
2025-03-17	1.500	1.500	1.500	1.500	1.434	1,000
2025-03-14	1.460	1.460	1.450	1.460	1.396	25,600
2025-03-13	1.460	1.460	1.460	1.460	1.396	2,000
2025-03-12	1.420	1.420	1.420	1.420	1.358	6,000
2025-03-11	1.450	1.450	1.450	1.450	1.386	7,000
2025-03-10	1.460	1.460	1.460	1.460	1.396	9,400
2025-03-07	1.460	1.460	1.460	1.460	1.396	1,000
2025-03-06	1.410	1.420	1.410	1.420	1.358	22,500
2025-03-05	1.490	1.490	1.450	1.450	1.386	21,100
2025-03-04	1.520	1.520	1.500	1.500	1.434	16,000
2025-03-03	1.550	1.550	1.520	1.520	1.453	3,700
2025-02-28	1.550	1.550	1.510	1.550	1.482	24,000
2025-02-27	1.530	1.550	1.530	1.550	1.482	18,300
2025-02-26	1.560	1.560	1.560	1.560	1.492	11,000
2025-02-25	1.510	1.560	1.480	1.560	1.492	74,000
2025-02-21	1.510	1.600	1.510	1.600	1.530	3,000
2025-02-20	1.520	1.530	1.520	1.530	1.463	7,800
2025-02-19	1.580	1.580	1.530	1.530	1.463	28,700
2025-02-18	1.560	1.600	1.560	1.600	1.530	18,300

← NewerPage 6 of 19 · 1,106 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.