Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	2.480	2.490	2.460	2.460	2.138	153,700
2022-11-10	2.450	2.470	2.440	2.450	2.130	174,000
2022-11-09	2.450	2.480	2.450	2.470	2.147	128,300
2022-11-08	2.450	2.490	2.420	2.450	2.130	311,600
2022-11-07	2.480	2.480	2.420	2.440	2.121	436,400
2022-11-04	2.440	2.490	2.440	2.490	2.164	550,100
2022-11-03	2.550	2.550	2.440	2.440	2.121	859,000
2022-11-02	2.610	2.610	2.520	2.550	2.217	1,834,400
2022-11-01	2.670	2.700	2.630	2.700	2.347	224,600
2022-10-31	2.700	2.710	2.690	2.710	2.356	412,600
2022-10-28	2.720	2.720	2.660	2.670	2.321	265,600
2022-10-27	2.690	2.720	2.690	2.720	2.364	574,900
2022-10-26	2.640	2.690	2.640	2.690	2.338	542,700
2022-10-25	2.620	2.640	2.610	2.640	2.295	316,500
2022-10-21	2.600	2.640	2.570	2.620	2.277	409,600
2022-10-20	2.570	2.620	2.570	2.600	2.260	72,000
2022-10-19	2.600	2.630	2.570	2.570	2.234	101,600
2022-10-18	2.570	2.620	2.560	2.620	2.277	370,400
2022-10-17	2.520	2.590	2.490	2.550	2.217	245,000
2022-10-14	2.470	2.580	2.470	2.550	2.217	437,400
2022-10-13	2.480	2.480	2.440	2.470	2.147	317,500
2022-10-12	2.420	2.480	2.420	2.480	2.156	211,200
2022-10-11	2.500	2.510	2.410	2.430	2.112	573,900
2022-10-07	2.560	2.560	2.510	2.510	2.182	116,400
2022-10-06	2.580	2.590	2.570	2.590	2.251	138,200
2022-10-05	2.590	2.600	2.560	2.580	2.243	800,300
2022-10-04	2.560	2.590	2.560	2.580	2.243	207,100
2022-10-03	2.560	2.600	2.480	2.560	2.225	998,300
2022-09-30	2.600	2.630	2.590	2.600	2.260	131,300
2022-09-29	2.580	2.640	2.580	2.600	2.260	434,900
2022-09-28	2.620	2.630	2.570	2.580	2.232	765,500
2022-09-27	2.550	2.630	2.550	2.620	2.266	346,500
2022-09-26	2.670	2.670	2.560	2.560	2.214	628,100
2022-09-23	2.700	2.720	2.680	2.690	2.327	739,600
2022-09-22	2.680	2.750	2.680	2.740	2.370	643,800
2022-09-21	2.720	2.760	2.690	2.720	2.353	1,411,000
2022-09-20	2.610	2.740	2.600	2.720	2.353	1,612,900
2022-09-19	2.610	2.640	2.590	2.610	2.258	350,600
2022-09-15	2.610	2.630	2.590	2.610	2.258	496,100
2022-09-14	2.580	2.620	2.560	2.610	2.258	496,600
2022-09-13	2.630	2.640	2.590	2.620	2.266	159,500
2022-09-12	2.600	2.640	2.600	2.620	2.266	307,200
2022-09-09	2.640	2.640	2.590	2.590	2.240	121,900
2022-09-08	2.630	2.670	2.620	2.640	2.284	905,700
2022-09-07	2.550	2.640	2.540	2.630	2.275	673,300
2022-09-06	2.480	2.570	2.480	2.550	2.206	80,000
2022-09-05	2.520	2.520	2.480	2.490	2.154	161,500
2022-09-02	2.550	2.590	2.520	2.520	2.180	117,300
2022-09-01	2.560	2.580	2.530	2.560	2.214	107,100
2022-08-30	2.570	2.600	2.550	2.560	2.214	322,500
2022-08-29	2.580	2.620	2.560	2.600	2.249	487,800
2022-08-26	2.650	2.670	2.600	2.640	2.284	1,208,500
2022-08-25	2.600	2.610	2.600	2.600	2.249	422,700
2022-08-24	2.560	2.580	2.550	2.570	2.223	113,800
2022-08-23	2.600	2.610	2.520	2.580	2.232	751,000
2022-08-22	2.660	2.690	2.620	2.640	2.284	1,084,400
2022-08-19	2.540	2.660	2.530	2.660	2.301	698,900
2022-08-18	2.550	2.560	2.510	2.560	2.214	413,500
2022-08-17	2.490	2.600	2.480	2.560	2.214	826,700
2022-08-16	2.440	2.490	2.440	2.470	2.137	336,800

← NewerPage 17 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.