Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.440	1.440	1.430	1.440	1.417	52,100
2026-07-20	1.410	1.450	1.410	1.450	1.426	200,000
2026-07-17	1.440	1.440	1.410	1.420	1.397	601,200
2026-07-16	1.440	1.440	1.410	1.440	1.417	146,000
2026-07-15	1.410	1.470	1.400	1.440	1.417	227,800
2026-07-14	1.420	1.430	1.410	1.410	1.387	77,100
2026-07-13	1.390	1.420	1.390	1.420	1.397	91,700
2026-07-10	1.390	1.400	1.380	1.390	1.367	358,200
2026-07-09	1.380	1.400	1.380	1.400	1.377	66,200
2026-07-08	1.390	1.400	1.370	1.380	1.358	336,500
2026-07-07	1.410	1.420	1.380	1.400	1.377	467,900
2026-07-06	1.400	1.440	1.390	1.420	1.397	499,000
2026-07-03	1.400	1.420	1.390	1.420	1.397	86,000
2026-07-02	1.390	1.420	1.360	1.400	1.377	237,100
2026-07-01	1.420	1.450	1.370	1.390	1.367	943,600
2026-06-30	1.450	1.450	1.420	1.440	1.417	319,500
2026-06-29	1.490	1.490	1.420	1.450	1.426	397,300
2026-06-26	1.490	1.500	1.480	1.490	1.441	103,300
2026-06-25	1.500	1.510	1.490	1.490	1.441	187,200
2026-06-24	1.510	1.510	1.470	1.500	1.451	404,600
2026-06-23	1.510	1.530	1.490	1.510	1.460	232,700
2026-06-22	1.510	1.520	1.500	1.520	1.470	196,800
2026-06-19	1.510	1.530	1.500	1.500	1.451	85,900
2026-06-18	1.530	1.540	1.490	1.540	1.489	226,400
2026-06-16	1.500	1.530	1.500	1.530	1.480	288,700
2026-06-15	1.560	1.560	1.500	1.500	1.451	721,900
2026-06-12	1.530	1.580	1.520	1.560	1.509	483,100
2026-06-11	1.520	1.530	1.510	1.530	1.480	285,100
2026-06-10	1.510	1.540	1.500	1.520	1.470	393,700
2026-06-09	1.520	1.540	1.500	1.510	1.460	99,900
2026-06-08	1.490	1.530	1.460	1.520	1.470	536,100
2026-06-05	1.500	1.530	1.500	1.500	1.451	542,100
2026-06-04	1.510	1.520	1.490	1.500	1.451	312,000
2026-06-03	1.560	1.560	1.470	1.530	1.480	1,165,500
2026-05-29	1.570	1.580	1.540	1.560	1.509	246,500
2026-05-28	1.590	1.590	1.550	1.570	1.518	133,200
2026-05-26	1.620	1.630	1.560	1.570	1.518	631,700
2026-05-25	1.600	1.620	1.550	1.620	1.567	1,324,600
2026-05-22	1.520	1.570	1.520	1.550	1.499	656,700
2026-05-21	1.570	1.580	1.520	1.520	1.470	439,200
2026-05-20	1.580	1.590	1.540	1.570	1.518	467,300
2026-05-19	1.630	1.640	1.580	1.580	1.528	298,300
2026-05-18	1.620	1.670	1.620	1.640	1.586	806,000
2026-05-15	1.650	1.670	1.620	1.650	1.596	352,400
2026-05-14	1.580	1.680	1.580	1.650	1.596	1,394,500
2026-05-13	1.550	1.620	1.540	1.580	1.528	1,000,500
2026-05-12	1.550	1.570	1.540	1.550	1.499	116,300
2026-05-11	1.550	1.570	1.540	1.570	1.518	356,600
2026-05-08	1.550	1.580	1.530	1.550	1.499	614,100
2026-05-07	1.610	1.610	1.520	1.550	1.499	1,331,200
2026-05-06	1.630	1.630	1.610	1.610	1.557	391,600
2026-05-05	1.640	1.650	1.620	1.630	1.577	445,000
2026-05-04	1.600	1.650	1.560	1.650	1.596	1,092,400
2026-04-30	1.590	1.630	1.590	1.600	1.547	1,318,200
2026-04-29	1.600	1.640	1.590	1.590	1.538	696,300
2026-04-28	1.610	1.620	1.590	1.600	1.547	1,281,200
2026-04-27	1.520	1.660	1.510	1.630	1.577	3,997,100
2026-04-24	1.480	1.530	1.470	1.490	1.441	1,042,900
2026-04-23	1.490	1.520	1.470	1.480	1.431	1,618,500
2026-04-22	1.400	1.490	1.400	1.480	1.431	3,117,700

← NewerPage 2 of 5 · 244 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.