Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.440	2.450	2.440	2.450	2.450	44,200
2026-10-16	2.450	2.450	2.440	2.450	2.450	7,200
2026-10-15	2.450	2.450	2.440	2.450	2.450	65,500
2026-10-14	2.450	2.460	2.440	2.440	2.440	90,000
2026-10-13	2.440	2.450	2.440	2.450	2.450	112,500
2026-10-12	2.450	2.460	2.450	2.460	2.460	252,500
2026-10-09	2.450	2.450	2.450	2.450	2.450	71,000
2026-10-08	2.450	2.450	2.450	2.450	2.450	50,000
2026-10-07	2.450	2.450	2.440	2.450	2.450	142,200
2026-10-06	2.450	2.450	2.440	2.450	2.450	51,100
2026-10-05	2.450	2.450	2.450	2.450	2.450	18,000
2026-10-02	2.440	2.450	2.440	2.450	2.450	13,000
2026-10-01	2.450	2.450	2.450	2.450	2.450	109,000
2026-09-30	2.440	2.450	2.440	2.450	2.450	72,800
2026-09-29	2.440	2.450	2.440	2.440	2.440	72,500
2026-09-28	2.440	2.450	2.440	2.450	2.450	154,200
2026-09-25	2.440	2.450	2.440	2.440	2.440	36,700
2026-09-24	2.450	2.450	2.440	2.450	2.450	139,900
2026-09-23	2.440	2.450	2.440	2.450	2.450	127,000
2026-09-22	2.440	2.450	2.440	2.450	2.450	144,000
2026-09-21	2.450	2.450	2.450	2.450	2.450	52,100
2026-09-18	2.440	2.450	2.440	2.450	2.450	169,700
2026-09-17	2.440	2.450	2.440	2.440	2.440	122,200
2026-09-16	2.440	2.440	2.440	2.440	2.440	0
2026-09-15	2.420	2.440	2.420	2.440	2.440	150,600
2026-09-14	2.440	2.440	2.420	2.420	2.420	40,700
2026-09-11	2.400	2.440	2.400	2.440	2.440	144,200
2026-09-10	2.400	2.400	2.400	2.400	2.400	37,700
2026-09-09	2.390	2.400	2.390	2.400	2.400	98,500
2026-09-08	2.390	2.410	2.380	2.410	2.410	165,100
2026-09-07	2.380	2.380	2.380	2.380	2.380	6,500
2026-09-04	2.380	2.380	2.380	2.380	2.380	47,700
2026-09-03	2.380	2.380	2.380	2.380	2.380	40,900
2026-09-02	2.380	2.390	2.380	2.390	2.390	117,800
2026-09-01	2.380	2.380	2.380	2.380	2.380	35,500
2026-08-31	2.390	2.390	2.390	2.390	2.390	0
2026-08-28	2.390	2.390	2.380	2.390	2.390	89,300
2026-08-27	2.400	2.400	2.390	2.390	2.390	73,100
2026-08-26	2.380	2.390	2.380	2.390	2.390	60,300
2026-08-25	2.380	2.380	2.380	2.380	2.380	0
2026-08-24	2.380	2.380	2.380	2.380	2.380	60,200
2026-08-21	2.390	2.390	2.380	2.380	2.380	243,700
2026-08-20	2.380	2.390	2.380	2.390	2.390	28,100
2026-08-19	2.380	2.390	2.380	2.380	2.380	86,600
2026-08-18	2.390	2.390	2.380	2.380	2.380	35,900
2026-08-17	2.380	2.390	2.380	2.390	2.390	94,300
2026-08-14	2.380	2.380	2.380	2.380	2.380	14,500
2026-08-13	2.380	2.390	2.380	2.380	2.380	59,000
2026-08-12	2.380	2.390	2.380	2.380	2.380	76,300
2026-08-11	2.380	2.390	2.380	2.380	2.380	194,600
2026-08-10	2.390	2.400	2.380	2.380	2.380	477,100
2026-08-07	2.410	2.430	2.370	2.390	2.390	1,108,600
2026-08-06	1.820	1.940	1.820	1.900	1.900	236,600
2026-08-05	1.730	1.800	1.680	1.800	1.800	137,800
2026-08-04	1.630	1.710	1.630	1.660	1.660	50,100
2026-08-03	1.570	1.600	1.570	1.600	1.600	63,000
2026-07-31	1.600	1.600	1.590	1.600	1.600	45,000
2026-07-30	1.600	1.600	1.600	1.600	1.600	3,000
2026-07-29	1.600	1.600	1.600	1.600	1.600	0
2026-07-28	1.600	1.600	1.600	1.600	1.600	3,000

Page 1 of 4 · 227 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.