Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	2.470	2.470	2.450	2.460	2.116	708,600
2022-05-18	2.470	2.470	2.450	2.470	2.125	48,100
2022-05-17	2.460	2.480	2.450	2.460	2.116	273,600
2022-05-13	2.450	2.480	2.450	2.460	2.116	46,700
2022-05-12	2.440	2.480	2.440	2.450	2.108	411,400
2022-05-11	2.500	2.500	2.450	2.490	2.142	155,600
2022-05-10	2.510	2.510	2.460	2.500	2.151	632,500
2022-05-09	2.510	2.510	2.490	2.510	2.159	402,500
2022-05-06	2.530	2.530	2.500	2.510	2.159	151,100
2022-05-05	2.490	2.550	2.490	2.520	2.168	252,900
2022-04-29	2.490	2.500	2.480	2.500	2.151	179,900
2022-04-28	2.480	2.490	2.470	2.480	2.133	107,500
2022-04-27	2.480	2.480	2.450	2.460	2.116	780,600
2022-04-26	2.460	2.490	2.460	2.490	2.142	245,400
2022-04-25	2.470	2.480	2.450	2.470	2.125	267,700
2022-04-22	2.480	2.500	2.460	2.500	2.151	504,200
2022-04-21	2.500	2.520	2.480	2.490	2.142	76,400
2022-04-20	2.490	2.520	2.480	2.500	2.151	170,600
2022-04-18	2.480	2.480	2.450	2.470	2.125	172,300
2022-04-15	2.450	2.470	2.440	2.460	2.116	306,400
2022-04-14	2.410	2.460	2.410	2.460	2.116	710,900
2022-04-13	2.350	2.450	2.350	2.440	2.099	409,300
2022-04-12	2.350	2.370	2.340	2.350	2.021	126,500
2022-04-11	2.390	2.400	2.350	2.370	2.039	225,800
2022-04-08	2.420	2.430	2.380	2.390	2.056	263,900
2022-04-07	2.430	2.460	2.390	2.400	2.065	875,700
2022-04-06	2.370	2.440	2.360	2.430	2.090	914,800
2022-04-05	2.360	2.360	2.340	2.360	2.030	125,700
2022-04-04	2.320	2.380	2.320	2.360	2.030	656,000
2022-04-01	2.320	2.370	2.300	2.360	2.030	376,900
2022-03-31	2.340	2.340	2.300	2.320	1.996	272,300
2022-03-30	2.330	2.350	2.330	2.340	2.013	293,300
2022-03-29	2.370	2.370	2.320	2.350	2.002	260,000
2022-03-28	2.390	2.390	2.370	2.380	2.028	162,600
2022-03-25	2.400	2.410	2.390	2.390	2.036	233,200
2022-03-24	2.420	2.420	2.370	2.390	2.036	647,300
2022-03-23	2.400	2.430	2.400	2.420	2.062	416,200
2022-03-22	2.390	2.400	2.380	2.390	2.036	283,700
2022-03-21	2.340	2.390	2.340	2.380	2.028	255,100
2022-03-18	2.380	2.380	2.330	2.340	1.994	214,000
2022-03-17	2.350	2.380	2.310	2.370	2.019	620,600
2022-03-16	2.250	2.350	2.250	2.330	1.985	490,700
2022-03-15	2.290	2.330	2.250	2.260	1.925	368,500
2022-03-14	2.370	2.370	2.260	2.300	1.960	375,100
2022-03-11	2.290	2.360	2.250	2.360	2.011	375,900
2022-03-10	2.250	2.360	2.250	2.330	1.985	663,000
2022-03-09	2.210	2.270	2.200	2.220	1.891	517,300
2022-03-08	2.210	2.230	2.100	2.210	1.883	730,700
2022-03-07	2.390	2.390	2.210	2.240	1.908	1,410,100
2022-03-04	2.440	2.450	2.350	2.390	2.036	443,400
2022-03-03	2.450	2.480	2.430	2.450	2.087	158,600
2022-03-02	2.410	2.470	2.410	2.460	2.096	539,400
2022-03-01	2.440	2.480	2.420	2.440	2.079	640,000
2022-02-28	2.420	2.440	2.380	2.400	2.045	354,600
2022-02-25	2.390	2.440	2.390	2.410	2.053	462,100
2022-02-24	2.430	2.440	2.320	2.360	2.011	422,500
2022-02-23	2.390	2.440	2.390	2.430	2.070	222,900
2022-02-22	2.450	2.460	2.370	2.370	2.019	935,300
2022-02-21	2.500	2.510	2.440	2.450	2.087	562,500
2022-02-18	2.500	2.540	2.500	2.510	2.138	151,100

← NewerPage 19 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.