Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	2.200	2.200	2.200	2.200	2.104	58,000
2024-07-31	2.230	2.250	2.230	2.250	2.151	3,200
2024-07-29	2.230	2.230	2.230	2.230	2.132	14,700
2024-07-26	2.230	2.240	2.230	2.230	2.132	8,800
2024-07-25	2.230	2.240	2.230	2.240	2.142	7,500
2024-07-24	2.290	2.290	2.230	2.230	2.132	12,500
2024-07-23	2.240	2.240	2.240	2.240	2.142	10,000
2024-07-22	2.250	2.250	2.240	2.240	2.142	19,800
2024-07-18	2.250	2.250	2.250	2.250	2.151	32,000
2024-07-17	2.240	2.250	2.240	2.250	2.151	30,100
2024-07-16	2.250	2.250	2.250	2.250	2.151	10,000
2024-07-15	2.260	2.260	2.250	2.250	2.151	16,000
2024-07-12	2.260	2.290	2.250	2.260	2.161	42,300
2024-07-11	2.270	2.270	2.260	2.260	2.161	13,000
2024-07-10	2.260	2.270	2.260	2.270	2.170	5,900
2024-07-09	2.270	2.270	2.260	2.260	2.161	22,500
2024-07-04	2.260	2.300	2.260	2.300	2.199	4,000
2024-07-03	2.260	2.280	2.260	2.260	2.161	46,400
2024-07-02	2.280	2.280	2.260	2.260	2.161	32,800
2024-07-01	2.260	2.300	2.260	2.300	2.199	16,600
2024-06-27	2.280	2.290	2.270	2.290	2.190	29,900
2024-06-26	2.280	2.300	2.280	2.300	2.199	1,900
2024-06-25	2.280	2.280	2.280	2.280	2.180	7,000
2024-06-21	2.330	2.330	2.300	2.300	2.199	8,500
2024-06-20	2.290	2.290	2.290	2.290	2.190	4,800
2024-06-19	2.300	2.300	2.280	2.300	2.199	22,000
2024-06-18	2.300	2.320	2.280	2.280	2.180	10,400
2024-06-14	2.290	2.320	2.290	2.320	2.218	32,400
2024-06-13	2.320	2.320	2.290	2.300	2.199	32,700
2024-06-12	2.300	2.320	2.300	2.320	2.218	12,300
2024-06-11	2.310	2.320	2.310	2.320	2.218	6,600
2024-06-10	2.300	2.310	2.280	2.310	2.209	24,100
2024-06-07	2.310	2.310	2.310	2.310	2.209	29,000
2024-06-06	2.310	2.350	2.310	2.310	2.209	13,900
2024-06-05	2.310	2.330	2.310	2.330	2.228	10,000
2024-06-04	2.330	2.340	2.300	2.300	2.199	34,000
2024-05-31	2.340	2.340	2.310	2.320	2.218	19,100
2024-05-30	2.410	2.410	2.370	2.390	2.213	129,000
2024-05-29	2.430	2.430	2.410	2.410	2.232	11,200
2024-05-28	2.410	2.410	2.400	2.410	2.232	29,800
2024-05-27	2.450	2.450	2.400	2.400	2.223	6,100
2024-05-24	2.440	2.450	2.440	2.450	2.269	25,100
2024-05-23	2.440	2.440	2.430	2.440	2.260	9,300
2024-05-20	2.410	2.410	2.390	2.400	2.223	23,500
2024-05-17	2.450	2.450	2.410	2.420	2.241	22,000
2024-05-16	2.430	2.450	2.400	2.450	2.269	43,400
2024-05-15	2.420	2.440	2.420	2.440	2.260	20,500
2024-05-14	2.420	2.420	2.390	2.390	2.213	15,500
2024-05-13	2.420	2.420	2.410	2.420	2.241	25,800
2024-05-10	2.380	2.420	2.380	2.420	2.241	2,000
2024-05-09	2.400	2.400	2.380	2.380	2.204	8,000
2024-05-08	2.420	2.420	2.360	2.390	2.213	10,500
2024-05-07	2.430	2.430	2.380	2.400	2.223	39,800
2024-05-06	2.380	2.390	2.380	2.380	2.204	75,000
2024-05-03	2.420	2.420	2.420	2.420	2.241	1,000
2024-05-02	2.420	2.440	2.400	2.440	2.260	15,100
2024-04-30	2.400	2.420	2.400	2.420	2.241	25,600
2024-04-29	2.400	2.430	2.400	2.400	2.223	17,200
2024-04-26	2.420	2.420	2.380	2.380	2.204	30,500
2024-04-25	2.440	2.440	2.400	2.400	2.223	29,400

← NewerPage 9 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.