Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	2.050	2.060	2.030	2.060	1.829	127,800
2023-08-10	2.050	2.050	2.040	2.040	1.811	162,300
2023-08-09	2.060	2.070	2.040	2.040	1.811	98,500
2023-08-08	2.040	2.060	2.030	2.060	1.829	81,800
2023-08-07	2.050	2.060	2.050	2.050	1.820	41,100
2023-08-04	2.040	2.060	2.030	2.050	1.820	69,200
2023-08-03	2.040	2.050	2.040	2.050	1.820	127,400
2023-08-02	2.050	2.060	2.040	2.040	1.811	69,600
2023-08-01	2.060	2.070	2.040	2.040	1.811	228,500
2023-07-31	2.060	2.070	2.050	2.060	1.829	397,900
2023-07-28	2.070	2.070	2.060	2.060	1.829	150,200
2023-07-27	2.090	2.090	2.060	2.070	1.837	190,000
2023-07-26	2.100	2.100	2.070	2.090	1.855	250,400
2023-07-25	2.120	2.120	2.090	2.100	1.864	84,200
2023-07-24	2.070	2.120	2.030	2.120	1.882	645,700
2023-07-21	2.080	2.080	2.060	2.060	1.829	85,400
2023-07-20	2.100	2.100	2.070	2.080	1.846	76,200
2023-07-18	2.110	2.110	2.060	2.100	1.864	234,700
2023-07-17	2.130	2.140	2.100	2.100	1.864	68,100
2023-07-14	2.100	2.140	2.090	2.120	1.882	264,500
2023-07-13	2.070	2.090	2.070	2.080	1.846	70,800
2023-07-12	2.010	2.090	2.010	2.080	1.846	290,300
2023-07-11	2.030	2.040	2.000	2.010	1.784	711,500
2023-07-10	2.100	2.120	2.030	2.030	1.802	434,100
2023-07-07	2.130	2.130	2.090	2.090	1.855	313,800
2023-07-06	2.130	2.140	2.120	2.120	1.882	106,800
2023-07-05	2.130	2.140	2.120	2.130	1.891	157,600
2023-07-04	2.150	2.150	2.120	2.120	1.882	131,500
2023-07-03	2.150	2.150	2.140	2.150	1.908	75,800
2023-06-30	2.160	2.160	2.140	2.140	1.900	48,700
2023-06-28	2.150	2.160	2.150	2.160	1.917	75,800
2023-06-27	2.180	2.190	2.170	2.170	1.915	136,700
2023-06-26	2.180	2.190	2.170	2.180	1.924	233,900
2023-06-23	2.190	2.190	2.170	2.180	1.924	582,000
2023-06-22	2.200	2.200	2.180	2.200	1.942	144,600
2023-06-21	2.180	2.210	2.180	2.210	1.950	63,500
2023-06-20	2.210	2.210	2.180	2.180	1.924	172,800
2023-06-19	2.220	2.220	2.210	2.220	1.959	20,600
2023-06-16	2.200	2.220	2.200	2.220	1.959	50,200
2023-06-15	2.210	2.210	2.200	2.210	1.950	302,100
2023-06-14	2.200	2.220	2.200	2.220	1.959	213,800
2023-06-13	2.200	2.220	2.200	2.200	1.942	248,000
2023-06-12	2.210	2.230	2.210	2.220	1.959	27,000
2023-06-09	2.210	2.220	2.200	2.200	1.942	150,900
2023-06-08	2.210	2.240	2.200	2.210	1.950	267,100
2023-06-07	2.230	2.240	2.200	2.220	1.959	202,200
2023-06-06	2.240	2.250	2.220	2.230	1.968	337,700
2023-06-02	2.240	2.240	2.220	2.240	1.977	25,800
2023-06-01	2.210	2.240	2.210	2.240	1.977	64,900
2023-05-31	2.210	2.210	2.200	2.210	1.950	28,800
2023-05-30	2.220	2.230	2.200	2.210	1.950	18,100
2023-05-29	2.240	2.240	2.200	2.230	1.968	115,300
2023-05-26	2.230	2.240	2.220	2.240	1.977	71,500
2023-05-25	2.200	2.230	2.200	2.230	1.968	112,400
2023-05-24	2.190	2.220	2.190	2.200	1.942	75,600
2023-05-23	2.190	2.230	2.190	2.190	1.933	170,500
2023-05-22	2.210	2.240	2.200	2.220	1.959	140,900
2023-05-19	2.230	2.240	2.200	2.210	1.950	299,000
2023-05-18	2.230	2.240	2.230	2.240	1.977	34,400
2023-05-17	2.230	2.240	2.230	2.240	1.977	25,200

← NewerPage 14 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.