Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.670	1.720	1.610	1.670	1.506	1,717,700
2024-08-05	1.790	1.790	1.640	1.670	1.506	2,988,500
2024-08-02	1.840	1.840	1.810	1.820	1.642	671,800
2024-08-01	1.850	1.860	1.840	1.840	1.660	492,900
2024-07-31	1.860	1.870	1.840	1.850	1.669	263,100
2024-07-30	1.890	1.890	1.830	1.840	1.660	1,679,600
2024-07-29	1.890	1.910	1.870	1.890	1.705	183,200
2024-07-26	1.890	1.890	1.880	1.890	1.705	207,400
2024-07-25	1.900	1.910	1.880	1.890	1.705	263,400
2024-07-24	1.930	1.930	1.910	1.910	1.723	266,500
2024-07-23	1.910	1.930	1.900	1.930	1.741	917,600
2024-07-22	1.930	1.930	1.880	1.900	1.714	1,573,500
2024-07-19	1.920	1.940	1.910	1.930	1.741	931,900
2024-07-18	1.930	1.930	1.910	1.910	1.723	801,600
2024-07-17	1.940	1.940	1.920	1.930	1.741	451,700
2024-07-16	1.950	1.950	1.930	1.940	1.750	775,700
2024-07-12	1.950	1.960	1.950	1.950	1.759	224,200
2024-07-11	1.980	1.980	1.950	1.950	1.759	1,368,000
2024-07-10	1.980	2.000	1.950	1.980	1.786	800,100
2024-07-09	2.000	2.010	1.980	1.980	1.786	200,100
2024-07-05	1.980	2.010	1.950	2.000	1.804	1,305,200
2024-07-04	1.980	1.980	1.950	1.950	1.759	584,400
2024-07-03	1.960	1.980	1.950	1.980	1.786	761,100
2024-07-02	1.950	1.970	1.940	1.960	1.768	339,900
2024-07-01	1.950	1.960	1.930	1.950	1.759	754,100
2024-06-28	1.940	1.960	1.930	1.960	1.768	775,300
2024-06-27	1.980	1.980	1.940	1.940	1.750	552,100
2024-06-26	1.970	1.990	1.970	1.980	1.786	163,500
2024-06-25	1.970	1.990	1.960	1.970	1.777	339,900
2024-06-24	2.000	2.000	1.970	1.970	1.777	227,800
2024-06-21	1.980	2.000	1.980	2.000	1.804	201,600
2024-06-20	1.990	1.990	1.960	1.970	1.777	315,500
2024-06-19	2.020	2.020	1.970	1.990	1.795	797,600
2024-06-18	2.030	2.040	2.010	2.020	1.822	808,900
2024-06-14	2.040	2.050	2.030	2.040	1.840	560,800
2024-06-13	2.050	2.060	2.030	2.040	1.840	349,700
2024-06-12	2.060	2.070	2.020	2.040	1.840	602,300
2024-06-11	2.080	2.090	2.040	2.060	1.858	596,700
2024-06-10	2.040	2.050	2.020	2.050	1.849	350,100
2024-06-07	2.030	2.060	2.030	2.040	1.840	399,900
2024-06-06	2.020	2.030	2.000	2.030	1.831	741,200
2024-06-05	2.060	2.070	2.020	2.030	1.831	1,257,800
2024-06-04	2.070	2.080	2.050	2.060	1.858	745,300
2024-05-31	2.080	2.100	2.070	2.090	1.885	569,100
2024-05-30	2.100	2.100	2.070	2.090	1.885	555,700
2024-05-29	2.100	2.110	2.050	2.110	1.903	1,270,000
2024-05-28	2.150	2.150	2.080	2.100	1.894	1,535,500
2024-05-27	2.190	2.190	2.110	2.130	1.921	1,048,500
2024-05-24	2.130	2.190	2.080	2.170	1.957	4,277,000
2024-05-23	2.050	2.060	2.030	2.050	1.849	1,714,000
2024-05-21	2.050	2.060	2.030	2.030	1.831	1,147,700
2024-05-20	2.050	2.080	2.040	2.040	1.840	637,900
2024-05-17	2.050	2.100	2.030	2.050	1.849	2,202,100
2024-05-16	2.050	2.050	2.030	2.050	1.849	540,000
2024-05-15	2.030	2.050	2.030	2.040	1.840	665,400
2024-05-14	2.050	2.070	2.030	2.030	1.831	570,500
2024-05-13	2.060	2.060	2.040	2.050	1.849	647,800
2024-05-10	2.030	2.050	2.020	2.050	1.849	482,900
2024-05-09	2.040	2.050	2.020	2.020	1.822	293,700
2024-05-08	2.060	2.060	2.030	2.050	1.849	514,200

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0250 MYR
2026-06-29	0.0250 MYR
2025-12-30	0.0200 MYR
2025-06-26	0.0450 MYR
2024-09-27	0.0250 MYR
2024-03-27	0.0300 MYR
2023-06-28	0.0125 MYR
2023-03-30	0.0225 MYR
2022-12-29	0.0125 MYR
2022-09-29	0.0125 MYR
2022-06-29	0.0125 MYR
2022-03-30	0.0225 MYR
2021-12-30	0.0125 MYR
2021-10-28	0.0100 MYR
2021-07-29	0.0100 MYR
2021-06-29	0.0150 MYR
2020-12-30	0.0100 MYR
2020-09-28	0.0200 MYR
2020-08-27	0.0900 MYR
2020-06-09	0.0200 MYR
2019-08-07	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.