Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	1.550	1.560	1.550	1.560	1.492	900
2025-02-14	1.550	1.550	1.550	1.550	1.482	7,000
2025-02-13	1.550	1.550	1.550	1.550	1.482	10,000
2025-02-12	1.570	1.570	1.540	1.540	1.472	9,400
2025-02-10	1.570	1.580	1.570	1.580	1.511	3,700
2025-02-07	1.570	1.570	1.560	1.570	1.501	31,600
2025-02-04	1.560	1.560	1.550	1.560	1.492	49,900
2025-02-03	1.590	1.600	1.570	1.590	1.520	5,900
2025-01-23	1.600	1.600	1.600	1.600	1.530	4,500
2025-01-22	1.580	1.640	1.580	1.640	1.568	13,000
2025-01-21	1.600	1.650	1.600	1.640	1.568	25,600
2025-01-20	1.580	1.580	1.570	1.570	1.501	5,000
2025-01-17	1.620	1.620	1.560	1.620	1.549	69,000
2025-01-16	1.650	1.650	1.620	1.620	1.549	9,500
2025-01-15	1.640	1.640	1.630	1.630	1.559	15,000
2025-01-14	1.630	1.640	1.630	1.640	1.568	5,700
2025-01-13	1.630	1.630	1.630	1.630	1.559	6,000
2025-01-10	1.630	1.630	1.630	1.630	1.559	3,400
2025-01-09	1.630	1.630	1.630	1.630	1.559	8,200
2025-01-08	1.650	1.650	1.620	1.630	1.559	16,100
2025-01-07	1.670	1.670	1.650	1.650	1.578	12,400
2025-01-06	1.650	1.650	1.650	1.650	1.578	5,000
2025-01-02	1.700	1.700	1.620	1.650	1.578	49,000
2024-12-31	1.650	1.690	1.650	1.690	1.616	21,000
2024-12-30	1.650	1.650	1.650	1.650	1.578	2,900
2024-12-27	1.700	1.700	1.700	1.700	1.625	7,000
2024-12-26	1.650	1.650	1.650	1.650	1.578	5,000
2024-12-24	1.630	1.640	1.630	1.640	1.568	19,400
2024-12-23	1.640	1.650	1.630	1.630	1.559	20,300
2024-12-20	1.630	1.640	1.630	1.640	1.568	13,500
2024-12-19	1.630	1.640	1.610	1.640	1.568	20,100
2024-12-18	1.650	1.650	1.640	1.650	1.578	25,000
2024-12-17	1.640	1.640	1.620	1.640	1.568	28,100
2024-12-16	1.660	1.660	1.640	1.640	1.568	38,700
2024-12-13	1.680	1.680	1.660	1.660	1.587	12,300
2024-12-12	1.660	1.680	1.660	1.680	1.606	300
2024-12-11	1.690	1.690	1.660	1.660	1.587	10,700
2024-12-10	1.690	1.690	1.660	1.660	1.587	37,300
2024-12-06	1.690	1.690	1.690	1.690	1.616	5,000
2024-12-05	1.690	1.690	1.690	1.690	1.616	20,300
2024-12-04	1.700	1.700	1.700	1.700	1.625	26,700
2024-12-03	1.700	1.730	1.700	1.730	1.654	5,000
2024-12-02	1.690	1.700	1.690	1.700	1.625	18,600
2024-11-29	1.710	1.710	1.690	1.690	1.616	5,500
2024-11-28	1.690	1.700	1.690	1.700	1.625	14,900
2024-11-27	1.700	1.720	1.690	1.690	1.616	26,500
2024-11-26	1.790	1.790	1.700	1.700	1.625	111,600
2024-11-25	1.800	1.810	1.800	1.810	1.731	3,000
2024-11-22	1.800	1.810	1.800	1.800	1.721	40,000
2024-11-21	1.830	1.830	1.830	1.830	1.750	1,000
2024-11-18	1.830	1.830	1.830	1.830	1.750	14,300
2024-11-15	1.820	1.820	1.800	1.800	1.721	5,700
2024-11-14	1.820	1.820	1.800	1.800	1.721	11,100
2024-11-13	1.830	1.830	1.810	1.820	1.740	37,600
2024-11-12	1.840	1.840	1.810	1.820	1.740	7,900
2024-11-11	1.830	1.840	1.830	1.830	1.750	19,500
2024-11-08	1.830	1.830	1.830	1.830	1.750	7,800
2024-11-07	1.830	1.830	1.830	1.830	1.750	1,500
2024-11-06	1.870	1.870	1.870	1.870	1.788	37,500
2024-11-05	1.870	1.870	1.860	1.870	1.788	8,300

← NewerPage 7 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.