Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	1.860	1.860	1.850	1.850	1.642	559,900
2023-11-06	1.860	1.870	1.850	1.870	1.660	525,000
2023-11-03	1.860	1.880	1.850	1.850	1.642	974,700
2023-11-02	1.850	1.870	1.840	1.870	1.660	102,000
2023-11-01	1.820	1.860	1.820	1.850	1.642	843,900
2023-10-31	1.830	1.850	1.820	1.820	1.615	1,010,900
2023-10-30	1.850	1.860	1.830	1.830	1.624	158,500
2023-10-27	1.850	1.860	1.840	1.850	1.642	72,300
2023-10-26	1.880	1.880	1.840	1.840	1.633	157,600
2023-10-25	1.880	1.890	1.870	1.870	1.660	223,500
2023-10-24	1.830	1.890	1.830	1.880	1.669	582,800
2023-10-23	1.840	1.850	1.830	1.830	1.624	181,600
2023-10-20	1.850	1.850	1.840	1.850	1.642	311,400
2023-10-19	1.870	1.870	1.850	1.850	1.642	138,200
2023-10-18	1.870	1.870	1.860	1.870	1.660	106,000
2023-10-17	1.900	1.900	1.870	1.870	1.660	112,700
2023-10-16	1.880	1.900	1.880	1.890	1.678	237,300
2023-10-13	1.860	1.920	1.860	1.890	1.678	283,000
2023-10-12	1.870	1.880	1.860	1.860	1.651	142,000
2023-10-11	1.870	1.880	1.860	1.870	1.660	161,700
2023-10-10	1.850	1.880	1.850	1.870	1.660	85,900
2023-10-09	1.880	1.880	1.840	1.850	1.642	204,200
2023-10-06	1.850	1.870	1.820	1.870	1.660	346,500
2023-10-05	1.860	1.860	1.830	1.830	1.624	689,100
2023-10-04	1.880	1.880	1.830	1.840	1.633	884,200
2023-10-03	1.910	1.910	1.870	1.870	1.660	390,900
2023-10-02	1.910	1.910	1.900	1.910	1.695	535,300
2023-09-29	1.930	1.930	1.920	1.920	1.704	467,500
2023-09-27	1.950	1.960	1.930	1.940	1.722	406,300
2023-09-26	1.960	1.970	1.940	1.940	1.722	245,700
2023-09-25	1.960	1.970	1.950	1.960	1.740	249,600
2023-09-22	1.980	1.990	1.960	1.960	1.740	416,300
2023-09-21	1.990	1.990	1.980	1.980	1.757	77,600
2023-09-20	1.990	2.000	1.970	1.990	1.766	215,600
2023-09-19	2.000	2.000	1.980	1.990	1.766	256,100
2023-09-18	2.000	2.000	1.990	2.000	1.775	113,300
2023-09-15	2.000	2.000	1.980	2.000	1.775	206,200
2023-09-14	2.000	2.010	1.990	2.000	1.775	175,300
2023-09-13	2.000	2.000	1.990	1.990	1.766	189,600
2023-09-12	2.010	2.020	1.990	2.000	1.775	344,200
2023-09-11	2.020	2.020	2.010	2.010	1.784	122,500
2023-09-08	2.030	2.030	2.010	2.020	1.793	171,900
2023-09-07	2.040	2.040	2.020	2.030	1.802	162,300
2023-09-06	2.020	2.040	2.020	2.040	1.811	119,300
2023-09-05	2.020	2.020	2.000	2.010	1.784	118,400
2023-09-04	2.010	2.010	2.000	2.000	1.775	443,200
2023-09-01	2.000	2.020	2.000	2.010	1.784	336,000
2023-08-30	2.030	2.030	2.000	2.010	1.784	990,400
2023-08-29	2.030	2.040	2.030	2.030	1.802	55,100
2023-08-28	2.030	2.040	2.010	2.030	1.802	271,200
2023-08-25	2.040	2.060	2.020	2.020	1.793	434,800
2023-08-24	2.070	2.070	2.050	2.050	1.820	94,100
2023-08-23	2.060	2.060	2.050	2.050	1.820	139,900
2023-08-22	2.090	2.090	2.060	2.060	1.829	209,900
2023-08-21	2.110	2.110	2.090	2.090	1.855	54,100
2023-08-18	2.100	2.110	2.100	2.110	1.873	40,600
2023-08-17	2.140	2.150	2.120	2.120	1.882	151,300
2023-08-16	2.100	2.140	2.100	2.140	1.900	249,000
2023-08-15	2.080	2.100	2.080	2.100	1.864	95,700
2023-08-14	2.060	2.070	2.060	2.070	1.837	69,000

← NewerPage 13 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.