Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.120	2.120	2.060	2.060	1.858	1,001,800
2024-05-06	2.130	2.130	2.100	2.120	1.912	273,100
2024-05-03	2.080	2.130	2.070	2.120	1.912	1,008,800
2024-05-02	2.060	2.080	2.050	2.060	1.858	367,700
2024-04-30	2.090	2.100	2.050	2.060	1.858	500,700
2024-04-29	2.040	2.100	2.040	2.100	1.894	990,000
2024-04-26	2.000	2.050	1.990	2.030	1.831	1,445,300
2024-04-25	1.960	2.000	1.950	2.000	1.804	799,900
2024-04-24	1.920	1.970	1.920	1.960	1.768	891,900
2024-04-23	1.920	1.920	1.890	1.920	1.732	358,800
2024-04-22	1.910	1.920	1.900	1.920	1.732	355,700
2024-04-19	1.920	1.930	1.870	1.910	1.723	827,800
2024-04-18	1.900	1.940	1.900	1.920	1.732	908,700
2024-04-17	1.860	1.920	1.860	1.910	1.723	1,391,000
2024-04-16	1.860	1.870	1.840	1.860	1.678	695,400
2024-04-15	1.860	1.870	1.850	1.870	1.687	362,400
2024-04-12	1.870	1.880	1.860	1.880	1.696	402,800
2024-04-09	1.870	1.890	1.860	1.870	1.687	312,300
2024-04-08	1.880	1.890	1.860	1.860	1.678	384,200
2024-04-05	1.880	1.900	1.870	1.890	1.705	357,400
2024-04-04	1.860	1.880	1.860	1.880	1.696	341,000
2024-04-03	1.870	1.890	1.860	1.880	1.696	265,500
2024-04-02	1.850	1.880	1.850	1.860	1.678	189,500
2024-04-01	1.880	1.900	1.850	1.850	1.669	434,300
2024-03-29	1.850	1.880	1.840	1.880	1.696	543,700
2024-03-27	1.860	1.860	1.840	1.840	1.660	402,600
2024-03-26	1.860	1.900	1.860	1.880	1.669	796,500
2024-03-25	1.880	1.880	1.840	1.860	1.651	550,500
2024-03-22	1.880	1.880	1.850	1.870	1.660	603,000
2024-03-21	1.880	1.890	1.850	1.880	1.669	695,600
2024-03-20	1.870	1.890	1.850	1.880	1.669	594,300
2024-03-19	1.870	1.870	1.850	1.860	1.651	188,100
2024-03-18	1.850	1.870	1.850	1.860	1.651	170,800
2024-03-15	1.830	1.850	1.830	1.840	1.633	75,700
2024-03-14	1.830	1.840	1.820	1.840	1.633	114,300
2024-03-13	1.850	1.860	1.820	1.830	1.624	428,800
2024-03-12	1.830	1.860	1.830	1.850	1.642	142,300
2024-03-11	1.830	1.850	1.830	1.830	1.624	340,800
2024-03-08	1.860	1.860	1.820	1.830	1.624	454,900
2024-03-07	1.830	1.850	1.830	1.850	1.642	44,500
2024-03-06	1.860	1.860	1.830	1.830	1.624	198,800
2024-03-05	1.870	1.890	1.860	1.870	1.660	304,100
2024-03-04	1.880	1.890	1.860	1.870	1.660	463,800
2024-03-01	1.850	1.880	1.850	1.880	1.669	409,600
2024-02-29	1.840	1.880	1.780	1.870	1.660	1,573,900
2024-02-28	1.910	1.920	1.900	1.900	1.686	503,000
2024-02-27	1.910	1.920	1.900	1.910	1.695	327,800
2024-02-26	1.930	1.940	1.900	1.910	1.695	1,029,300
2024-02-23	1.930	1.940	1.920	1.930	1.713	233,300
2024-02-22	1.960	1.960	1.930	1.930	1.713	424,900
2024-02-21	1.920	1.960	1.920	1.960	1.740	1,187,300
2024-02-20	1.910	1.920	1.900	1.920	1.704	105,100
2024-02-19	1.910	1.920	1.890	1.910	1.695	276,400
2024-02-16	1.900	1.920	1.900	1.920	1.704	132,000
2024-02-15	1.910	1.920	1.880	1.900	1.686	297,300
2024-02-14	1.900	1.910	1.890	1.890	1.678	56,600
2024-02-13	1.930	1.930	1.900	1.910	1.695	180,600
2024-02-09	1.890	1.920	1.890	1.920	1.704	80,500
2024-02-08	1.910	1.910	1.890	1.890	1.678	92,300
2024-02-07	1.920	1.930	1.890	1.900	1.686	133,200

← NewerPage 11 of 21 · 1,222 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.