Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	2.380	2.380	2.350	2.360	2.062	48,700
2023-02-14	2.400	2.400	2.360	2.360	2.062	47,600
2023-02-13	2.360	2.400	2.360	2.400	2.097	93,300
2023-02-10	2.360	2.380	2.360	2.370	2.071	87,100
2023-02-09	2.370	2.380	2.350	2.380	2.080	178,200
2023-02-08	2.370	2.380	2.360	2.370	2.071	329,000
2023-02-07	2.380	2.380	2.360	2.360	2.062	389,700
2023-02-03	2.430	2.430	2.380	2.390	2.089	430,400
2023-02-02	2.410	2.430	2.410	2.420	2.115	120,700
2023-01-31	2.430	2.450	2.400	2.410	2.106	337,800
2023-01-30	2.410	2.450	2.410	2.430	2.124	264,800
2023-01-27	2.450	2.460	2.390	2.410	2.106	306,200
2023-01-26	2.380	2.460	2.370	2.440	2.132	979,200
2023-01-25	2.400	2.400	2.370	2.370	2.071	253,500
2023-01-20	2.390	2.390	2.380	2.390	2.089	126,500
2023-01-19	2.390	2.400	2.380	2.390	2.089	57,300
2023-01-18	2.400	2.410	2.390	2.390	2.089	74,200
2023-01-17	2.420	2.450	2.400	2.400	2.097	147,800
2023-01-16	2.420	2.450	2.420	2.420	2.115	141,800
2023-01-13	2.420	2.480	2.410	2.420	2.115	230,600
2023-01-12	2.410	2.470	2.410	2.430	2.124	189,000
2023-01-11	2.450	2.470	2.410	2.410	2.106	520,200
2023-01-10	2.490	2.490	2.400	2.420	2.115	670,800
2023-01-09	2.420	2.520	2.420	2.500	2.185	701,600
2023-01-06	2.380	2.420	2.370	2.400	2.097	353,300
2023-01-05	2.380	2.380	2.350	2.350	2.054	207,800
2023-01-04	2.380	2.380	2.360	2.380	2.080	15,800
2023-01-03	2.350	2.380	2.350	2.360	2.062	42,200
2022-12-30	2.370	2.370	2.360	2.360	2.062	35,100
2022-12-29	2.350	2.390	2.350	2.360	2.062	150,500
2022-12-28	2.360	2.370	2.350	2.350	2.043	120,900
2022-12-27	2.370	2.370	2.350	2.360	2.051	190,900
2022-12-23	2.390	2.390	2.360	2.370	2.060	61,200
2022-12-22	2.360	2.390	2.360	2.390	2.077	132,000
2022-12-21	2.370	2.400	2.360	2.360	2.051	176,400
2022-12-20	2.370	2.380	2.350	2.370	2.060	77,400
2022-12-19	2.350	2.370	2.350	2.360	2.051	80,000
2022-12-16	2.370	2.370	2.360	2.360	2.051	70,000
2022-12-15	2.370	2.380	2.370	2.370	2.060	97,500
2022-12-14	2.370	2.380	2.350	2.370	2.060	199,200
2022-12-13	2.370	2.380	2.340	2.360	2.051	201,800
2022-12-12	2.420	2.420	2.350	2.350	2.043	650,700
2022-12-09	2.410	2.430	2.390	2.430	2.112	200,700
2022-12-08	2.400	2.450	2.380	2.410	2.095	281,200
2022-12-07	2.370	2.400	2.350	2.390	2.077	202,600
2022-12-06	2.360	2.380	2.360	2.360	2.051	245,700
2022-12-05	2.380	2.410	2.350	2.380	2.069	291,900
2022-12-02	2.440	2.450	2.340	2.380	2.069	1,668,800
2022-12-01	2.500	2.510	2.430	2.460	2.138	530,200
2022-11-30	2.490	2.510	2.440	2.500	2.173	588,400
2022-11-29	2.500	2.510	2.480	2.510	2.182	428,900
2022-11-25	2.490	2.520	2.470	2.520	2.190	310,700
2022-11-24	2.400	2.480	2.400	2.480	2.156	505,400
2022-11-23	2.420	2.420	2.380	2.390	2.077	184,800
2022-11-22	2.410	2.430	2.380	2.430	2.112	1,046,500
2022-11-21	2.430	2.480	2.400	2.480	2.156	390,300
2022-11-17	2.460	2.460	2.430	2.460	2.138	268,400
2022-11-16	2.430	2.470	2.430	2.440	2.121	252,300
2022-11-15	2.460	2.460	2.430	2.440	2.121	139,600
2022-11-14	2.460	2.480	2.430	2.460	2.138	138,000

← NewerPage 16 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.