Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.870	1.870	1.860	1.860	1.778	32,600
2024-11-01	1.830	1.830	1.830	1.830	1.750	2,100
2024-10-29	1.850	1.860	1.850	1.860	1.778	4,000
2024-10-25	1.840	1.840	1.840	1.840	1.759	4,000
2024-10-24	1.840	1.840	1.840	1.840	1.759	47,500
2024-10-22	1.880	1.880	1.880	1.880	1.798	600
2024-10-21	1.900	1.900	1.820	1.820	1.740	8,000
2024-10-18	1.820	1.820	1.820	1.820	1.740	4,100
2024-10-17	1.850	1.850	1.810	1.810	1.731	46,300
2024-10-16	1.840	1.860	1.840	1.850	1.769	19,400
2024-10-15	1.850	1.890	1.850	1.860	1.778	15,100
2024-10-14	1.860	1.900	1.850	1.850	1.769	35,500
2024-10-11	1.880	1.900	1.880	1.900	1.817	9,700
2024-10-10	1.880	1.890	1.880	1.880	1.798	20,100
2024-10-09	1.910	1.930	1.880	1.880	1.798	21,200
2024-10-08	1.920	1.950	1.800	1.950	1.864	143,000
2024-10-07	1.960	1.960	1.910	1.910	1.826	40,500
2024-10-04	1.930	1.930	1.920	1.930	1.845	32,900
2024-10-03	1.920	1.930	1.920	1.930	1.845	13,000
2024-10-02	1.930	1.960	1.930	1.950	1.864	5,000
2024-10-01	1.930	1.930	1.920	1.920	1.836	8,200
2024-09-30	1.930	1.930	1.930	1.930	1.845	13,100
2024-09-27	1.930	1.930	1.930	1.930	1.845	4,000
2024-09-26	1.920	1.920	1.910	1.920	1.836	37,000
2024-09-25	1.960	1.960	1.960	1.960	1.874	5,000
2024-09-24	1.950	1.950	1.930	1.930	1.845	28,000
2024-09-23	1.950	1.950	1.950	1.950	1.864	3,500
2024-09-20	1.950	1.950	1.950	1.950	1.864	5,000
2024-09-19	1.910	2.050	1.910	2.040	1.951	10,900
2024-09-18	1.930	1.930	1.930	1.930	1.845	3,000
2024-09-17	1.920	1.930	1.920	1.930	1.845	15,500
2024-09-13	1.930	1.930	1.930	1.930	1.845	9,700
2024-09-12	2.000	2.000	1.930	1.950	1.864	46,500
2024-09-11	2.000	2.000	1.970	1.970	1.884	11,900
2024-09-10	2.000	2.000	2.000	2.000	1.912	10,500
2024-09-09	1.960	2.000	1.960	2.000	1.912	11,700
2024-09-06	2.000	2.010	2.000	2.010	1.922	4,600
2024-09-05	2.000	2.010	2.000	2.010	1.922	11,000
2024-09-04	2.010	2.010	2.000	2.000	1.912	11,000
2024-09-02	2.050	2.050	2.050	2.050	1.960	2,000
2024-08-30	2.050	2.050	2.050	2.050	1.960	2,000
2024-08-29	2.000	2.020	2.000	2.000	1.912	77,700
2024-08-28	2.020	2.100	2.010	2.100	2.008	29,300
2024-08-27	2.060	2.060	2.020	2.030	1.941	71,500
2024-08-26	2.070	2.070	2.050	2.060	1.970	58,100
2024-08-23	2.080	2.080	2.070	2.070	1.979	15,100
2024-08-22	2.090	2.130	2.080	2.130	2.037	11,100
2024-08-21	2.080	2.080	2.080	2.080	1.989	16,100
2024-08-20	2.100	2.110	2.090	2.090	1.998	29,900
2024-08-19	2.140	2.140	2.100	2.100	2.008	36,000
2024-08-16	2.120	2.140	2.120	2.140	2.046	6,400
2024-08-15	2.120	2.130	2.120	2.130	2.037	5,900
2024-08-14	2.110	2.120	2.110	2.120	2.027	1,500
2024-08-12	2.110	2.110	2.110	2.110	2.017	4,000
2024-08-09	2.130	2.130	2.100	2.130	2.037	2,000
2024-08-08	2.140	2.140	2.110	2.110	2.017	4,000
2024-08-07	2.150	2.150	2.130	2.130	2.037	28,000
2024-08-06	2.230	2.230	2.060	2.150	2.056	60,600
2024-08-05	2.180	2.180	2.100	2.100	2.008	71,700
2024-08-02	2.270	2.270	2.180	2.180	2.084	29,400

← NewerPage 8 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.