Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.900	1.920	1.890	1.920	1.704	133,400
2024-02-05	1.900	1.920	1.890	1.890	1.678	223,600
2024-02-02	1.910	1.920	1.900	1.910	1.695	189,300
2024-01-31	1.930	1.930	1.900	1.910	1.695	252,100
2024-01-30	1.930	1.940	1.920	1.930	1.713	76,800
2024-01-29	1.930	1.950	1.930	1.940	1.722	101,300
2024-01-26	1.910	1.950	1.900	1.930	1.713	186,200
2024-01-24	1.900	1.920	1.900	1.910	1.695	112,700
2024-01-23	1.940	1.940	1.900	1.910	1.695	531,200
2024-01-22	1.940	1.940	1.920	1.940	1.722	85,300
2024-01-19	1.910	1.940	1.910	1.930	1.713	139,300
2024-01-18	1.920	1.950	1.910	1.910	1.695	162,500
2024-01-17	1.920	1.950	1.920	1.950	1.731	138,800
2024-01-16	1.980	1.980	1.910	1.920	1.704	576,500
2024-01-15	2.000	2.000	1.980	1.980	1.757	605,100
2024-01-12	2.030	2.030	1.990	2.000	1.775	204,100
2024-01-11	2.000	2.030	1.990	2.030	1.802	652,400
2024-01-10	1.950	2.000	1.950	1.990	1.766	493,700
2024-01-09	1.940	1.950	1.940	1.950	1.731	96,500
2024-01-08	1.950	1.960	1.930	1.940	1.722	280,500
2024-01-05	1.950	1.970	1.950	1.950	1.731	473,600
2024-01-04	1.920	1.950	1.920	1.950	1.731	343,900
2024-01-03	1.910	1.940	1.910	1.920	1.704	563,300
2024-01-02	1.870	1.910	1.870	1.900	1.686	404,100
2023-12-29	1.890	1.890	1.870	1.880	1.669	431,300
2023-12-28	1.910	1.910	1.880	1.890	1.678	264,500
2023-12-27	1.890	1.900	1.890	1.900	1.686	195,500
2023-12-26	1.880	1.890	1.870	1.890	1.678	112,300
2023-12-22	1.880	1.890	1.870	1.880	1.669	86,800
2023-12-21	1.870	1.900	1.870	1.880	1.669	292,200
2023-12-20	1.880	1.880	1.870	1.870	1.660	23,800
2023-12-19	1.880	1.880	1.870	1.870	1.660	63,600
2023-12-18	1.880	1.890	1.860	1.880	1.669	243,000
2023-12-15	1.880	1.890	1.880	1.880	1.669	97,100
2023-12-14	1.880	1.890	1.880	1.880	1.669	86,000
2023-12-13	1.870	1.880	1.870	1.870	1.660	89,500
2023-12-12	1.880	1.880	1.870	1.870	1.660	115,900
2023-12-11	1.880	1.900	1.880	1.900	1.686	171,100
2023-12-08	1.860	1.890	1.860	1.890	1.678	206,100
2023-12-07	1.870	1.870	1.860	1.860	1.651	67,000
2023-12-06	1.880	1.880	1.850	1.860	1.651	208,800
2023-12-05	1.860	1.890	1.860	1.890	1.678	263,500
2023-12-04	1.870	1.870	1.860	1.860	1.651	79,900
2023-12-01	1.870	1.890	1.860	1.870	1.660	54,300
2023-11-30	1.880	1.880	1.860	1.870	1.660	147,400
2023-11-29	1.880	1.890	1.850	1.870	1.660	1,084,900
2023-11-28	1.860	1.880	1.850	1.880	1.669	912,600
2023-11-27	1.900	1.920	1.850	1.850	1.642	807,800
2023-11-24	1.900	1.930	1.880	1.900	1.686	821,700
2023-11-23	1.900	1.920	1.860	1.900	1.686	1,188,600
2023-11-22	1.990	2.000	1.890	1.900	1.686	997,600
2023-11-21	1.920	2.010	1.910	1.980	1.757	1,605,600
2023-11-20	1.890	1.910	1.880	1.910	1.695	1,156,800
2023-11-17	1.850	1.880	1.850	1.880	1.669	179,700
2023-11-16	1.860	1.860	1.850	1.850	1.642	1,270,200
2023-11-15	1.850	1.860	1.840	1.850	1.642	1,159,400
2023-11-14	1.850	1.860	1.850	1.850	1.642	826,200
2023-11-10	1.870	1.870	1.850	1.850	1.642	451,400
2023-11-09	1.850	1.880	1.850	1.870	1.660	695,900
2023-11-08	1.860	1.870	1.850	1.850	1.642	541,000

← NewerPage 12 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.