Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	2.390	2.450	2.390	2.450	2.119	190,300
2022-08-12	2.360	2.380	2.360	2.380	2.059	97,800
2022-08-11	2.400	2.400	2.340	2.360	2.041	162,700
2022-08-10	2.400	2.400	2.360	2.360	2.041	12,600
2022-08-09	2.420	2.420	2.370	2.370	2.050	33,300
2022-08-08	2.440	2.440	2.410	2.410	2.085	27,000
2022-08-05	2.400	2.410	2.380	2.390	2.067	129,100
2022-08-04	2.420	2.440	2.420	2.430	2.102	59,300
2022-08-03	2.400	2.410	2.400	2.410	2.085	59,000
2022-08-02	2.400	2.430	2.400	2.420	2.093	85,000
2022-08-01	2.440	2.450	2.410	2.430	2.102	76,600
2022-07-29	2.410	2.460	2.410	2.440	2.111	347,600
2022-07-28	2.360	2.420	2.360	2.400	2.076	261,600
2022-07-27	2.370	2.390	2.370	2.380	2.059	53,500
2022-07-26	2.290	2.370	2.290	2.360	2.041	117,700
2022-07-25	2.310	2.310	2.270	2.300	1.990	202,000
2022-07-22	2.350	2.400	2.320	2.320	2.007	88,800
2022-07-21	2.350	2.380	2.350	2.380	2.059	61,000
2022-07-20	2.250	2.360	2.250	2.350	2.033	379,500
2022-07-19	2.230	2.250	2.230	2.250	1.946	4,000
2022-07-18	2.250	2.250	2.220	2.250	1.946	70,100
2022-07-15	2.260	2.260	2.210	2.220	1.920	109,100
2022-07-14	2.280	2.280	2.260	2.260	1.955	20,100
2022-07-13	2.280	2.290	2.250	2.280	1.972	65,300
2022-07-12	2.260	2.270	2.260	2.270	1.964	32,800
2022-07-08	2.260	2.280	2.260	2.280	1.972	89,800
2022-07-07	2.270	2.280	2.250	2.270	1.964	771,900
2022-07-06	2.270	2.280	2.260	2.260	1.955	136,400
2022-07-05	2.260	2.270	2.240	2.270	1.964	167,300
2022-07-04	2.260	2.260	2.240	2.260	1.955	118,200
2022-07-01	2.240	2.280	2.240	2.270	1.964	97,700
2022-06-30	2.230	2.280	2.230	2.260	1.955	24,300
2022-06-29	2.240	2.250	2.230	2.230	1.929	35,700
2022-06-28	2.250	2.290	2.250	2.250	1.935	77,500
2022-06-27	2.270	2.280	2.260	2.280	1.961	69,700
2022-06-24	2.250	2.270	2.220	2.270	1.953	59,200
2022-06-23	2.260	2.300	2.240	2.260	1.944	146,400
2022-06-22	2.330	2.330	2.250	2.260	1.944	98,500
2022-06-21	2.360	2.360	2.320	2.330	2.004	694,600
2022-06-20	2.330	2.380	2.300	2.360	2.030	453,900
2022-06-17	2.330	2.350	2.320	2.330	2.004	144,400
2022-06-16	2.350	2.350	2.310	2.330	2.004	141,300
2022-06-15	2.340	2.350	2.320	2.330	2.004	171,000
2022-06-14	2.300	2.380	2.300	2.360	2.030	307,700
2022-06-13	2.350	2.350	2.300	2.330	2.004	655,700
2022-06-10	2.360	2.380	2.350	2.380	2.047	59,300
2022-06-09	2.410	2.420	2.350	2.360	2.030	202,000
2022-06-08	2.410	2.440	2.400	2.410	2.073	37,100
2022-06-07	2.420	2.460	2.400	2.400	2.065	157,800
2022-06-03	2.390	2.440	2.390	2.430	2.090	194,700
2022-06-02	2.400	2.400	2.370	2.370	2.039	140,800
2022-06-01	2.350	2.410	2.350	2.410	2.073	142,600
2022-05-31	2.340	2.370	2.330	2.370	2.039	92,100
2022-05-30	2.390	2.390	2.330	2.340	2.013	154,400
2022-05-27	2.380	2.400	2.360	2.390	2.056	806,800
2022-05-26	2.300	2.340	2.290	2.330	2.004	552,500
2022-05-25	2.330	2.330	2.300	2.300	1.978	311,100
2022-05-24	2.460	2.460	2.310	2.320	1.996	2,847,200
2022-05-23	2.480	2.490	2.450	2.460	2.116	68,700
2022-05-20	2.480	2.480	2.450	2.480	2.133	52,100

← NewerPage 18 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.