Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	2.240	2.240	2.220	2.240	1.977	50,500
2023-05-15	2.240	2.250	2.220	2.240	1.977	21,200
2023-05-12	2.250	2.250	2.230	2.240	1.977	30,600
2023-05-11	2.230	2.250	2.230	2.250	1.986	39,200
2023-05-10	2.270	2.270	2.230	2.260	1.994	178,100
2023-05-09	2.250	2.280	2.250	2.280	2.012	30,700
2023-05-08	2.270	2.280	2.260	2.270	2.003	33,700
2023-05-05	2.250	2.270	2.250	2.270	2.003	19,000
2023-05-03	2.270	2.280	2.260	2.270	2.003	109,000
2023-05-02	2.280	2.310	2.270	2.270	2.003	375,400
2023-04-28	2.290	2.290	2.270	2.280	2.012	76,100
2023-04-27	2.240	2.290	2.240	2.290	2.021	64,300
2023-04-26	2.250	2.270	2.240	2.250	1.986	44,900
2023-04-25	2.280	2.300	2.250	2.290	2.021	82,000
2023-04-20	2.260	2.280	2.250	2.260	1.994	54,400
2023-04-19	2.280	2.280	2.260	2.260	1.994	76,900
2023-04-18	2.300	2.300	2.280	2.280	2.012	100,400
2023-04-17	2.250	2.290	2.250	2.290	2.021	99,500
2023-04-14	2.250	2.260	2.240	2.250	1.986	177,000
2023-04-13	2.240	2.270	2.230	2.270	2.003	93,800
2023-04-12	2.290	2.300	2.250	2.250	1.986	407,200
2023-04-11	2.300	2.300	2.280	2.290	2.021	112,100
2023-04-10	2.290	2.300	2.280	2.300	2.030	95,900
2023-04-07	2.300	2.310	2.280	2.300	2.030	132,000
2023-04-06	2.300	2.300	2.280	2.300	2.030	98,600
2023-04-05	2.300	2.320	2.290	2.320	2.047	93,900
2023-04-04	2.280	2.320	2.280	2.300	2.030	185,700
2023-04-03	2.300	2.310	2.280	2.300	2.030	105,900
2023-03-31	2.300	2.310	2.290	2.300	2.030	115,800
2023-03-30	2.280	2.310	2.280	2.300	2.030	87,400
2023-03-29	2.280	2.300	2.280	2.300	2.010	33,400
2023-03-28	2.280	2.300	2.280	2.300	2.010	28,400
2023-03-27	2.310	2.310	2.270	2.280	1.992	94,300
2023-03-24	2.280	2.320	2.280	2.320	2.027	97,600
2023-03-23	2.280	2.290	2.270	2.270	1.984	545,000
2023-03-22	2.270	2.280	2.270	2.280	1.992	140,000
2023-03-21	2.260	2.270	2.260	2.270	1.984	35,400
2023-03-20	2.250	2.280	2.210	2.260	1.975	458,700
2023-03-17	2.220	2.280	2.220	2.250	1.966	113,700
2023-03-16	2.220	2.230	2.190	2.210	1.931	245,700
2023-03-15	2.260	2.260	2.220	2.220	1.940	107,900
2023-03-14	2.270	2.270	2.210	2.210	1.931	276,200
2023-03-13	2.240	2.270	2.230	2.270	1.984	112,700
2023-03-10	2.270	2.270	2.220	2.270	1.984	160,600
2023-03-09	2.240	2.280	2.210	2.270	1.984	629,200
2023-03-08	2.270	2.280	2.230	2.240	1.957	262,400
2023-03-07	2.280	2.280	2.270	2.270	1.984	198,000
2023-03-06	2.290	2.290	2.270	2.280	1.992	179,300
2023-03-03	2.280	2.290	2.270	2.270	1.984	308,800
2023-03-02	2.260	2.300	2.260	2.290	2.001	311,800
2023-03-01	2.270	2.280	2.240	2.240	1.957	848,000
2023-02-28	2.320	2.320	2.290	2.300	2.010	495,400
2023-02-27	2.360	2.360	2.320	2.320	2.027	254,500
2023-02-24	2.370	2.370	2.330	2.360	2.062	99,000
2023-02-23	2.330	2.370	2.330	2.370	2.071	161,100
2023-02-22	2.360	2.360	2.310	2.330	2.036	315,000
2023-02-21	2.350	2.400	2.350	2.350	2.054	867,400
2023-02-20	2.380	2.400	2.350	2.350	2.054	280,500
2023-02-17	2.380	2.380	2.360	2.380	2.080	70,500
2023-02-16	2.360	2.380	2.360	2.370	2.071	71,200

← NewerPage 15 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.