Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	2.520	2.560	2.500	2.540	2.164	139,200
2022-02-16	2.500	2.560	2.480	2.520	2.147	566,000
2022-02-15	2.540	2.580	2.440	2.450	2.087	914,200
2022-02-14	2.580	2.600	2.530	2.540	2.164	378,900
2022-02-11	2.590	2.630	2.580	2.600	2.215	261,100
2022-02-10	2.580	2.630	2.580	2.600	2.215	89,500
2022-02-09	2.580	2.610	2.570	2.580	2.198	256,100
2022-02-08	2.630	2.630	2.570	2.580	2.198	301,900
2022-02-07	2.600	2.640	2.590	2.630	2.241	89,700
2022-02-04	2.620	2.620	2.570	2.590	2.207	333,600
2022-02-03	2.670	2.670	2.610	2.620	2.232	130,300
2022-01-31	2.640	2.660	2.630	2.660	2.266	71,900
2022-01-28	2.570	2.620	2.570	2.620	2.232	294,200
2022-01-27	2.580	2.590	2.560	2.570	2.190	256,600
2022-01-26	2.560	2.600	2.520	2.570	2.190	667,100
2022-01-25	2.670	2.680	2.530	2.560	2.181	1,063,900
2022-01-24	2.670	2.690	2.650	2.680	2.283	320,000
2022-01-21	2.710	2.730	2.680	2.680	2.283	148,500
2022-01-20	2.680	2.750	2.670	2.710	2.309	335,700
2022-01-19	2.780	2.800	2.680	2.680	2.283	742,100
2022-01-17	2.830	2.840	2.780	2.840	2.420	156,300
2022-01-14	2.830	2.840	2.760	2.830	2.411	481,500
2022-01-13	2.880	2.880	2.840	2.850	2.428	162,700
2022-01-12	2.820	2.900	2.820	2.870	2.445	653,700
2022-01-11	2.780	2.810	2.740	2.810	2.394	401,600
2022-01-10	2.760	2.810	2.760	2.760	2.351	130,600
2022-01-07	2.760	2.760	2.730	2.760	2.351	117,300
2022-01-06	2.800	2.830	2.740	2.750	2.343	713,800
2022-01-05	2.840	2.860	2.800	2.800	2.386	245,200
2022-01-04	2.820	2.840	2.800	2.840	2.420	155,400
2022-01-03	2.800	2.840	2.790	2.810	2.394	567,900
2021-12-31	2.770	2.830	2.770	2.800	2.386	763,800
2021-12-30	2.760	2.780	2.760	2.770	2.360	130,500
2021-12-29	2.790	2.790	2.770	2.770	2.349	147,100
2021-12-28	2.770	2.800	2.760	2.790	2.366	166,700
2021-12-27	2.760	2.770	2.740	2.760	2.341	121,000
2021-12-24	2.750	2.750	2.730	2.740	2.324	27,000
2021-12-23	2.730	2.750	2.720	2.750	2.332	121,000
2021-12-22	2.720	2.760	2.720	2.730	2.315	31,700
2021-12-21	2.720	2.760	2.720	2.720	2.307	99,500
2021-12-20	2.750	2.750	2.710	2.720	2.307	118,100
2021-12-17	2.790	2.790	2.750	2.750	2.332	56,900
2021-12-16	2.730	2.790	2.730	2.780	2.358	309,200
2021-12-15	2.740	2.750	2.710	2.730	2.315	174,900
2021-12-14	2.730	2.740	2.710	2.720	2.307	52,800
2021-12-13	2.740	2.760	2.730	2.730	2.315	99,300
2021-12-10	2.750	2.760	2.730	2.750	2.332	71,500
2021-12-09	2.750	2.770	2.740	2.750	2.332	86,000
2021-12-08	2.800	2.800	2.740	2.740	2.324	102,000
2021-12-07	2.710	2.800	2.680	2.790	2.366	592,400
2021-12-06	2.730	2.780	2.680	2.690	2.281	435,100
2021-12-02	2.800	2.800	2.730	2.730	2.315	353,800
2021-12-01	2.830	2.830	2.760	2.790	2.366	416,800
2021-11-30	2.780	2.890	2.770	2.850	2.417	913,300
2021-11-29	2.730	2.840	2.700	2.800	2.375	1,046,700
2021-11-26	2.820	2.840	2.760	2.760	2.341	935,400
2021-11-25	2.890	2.890	2.800	2.850	2.417	407,200
2021-11-24	2.870	2.900	2.850	2.850	2.417	167,300
2021-11-23	2.880	2.920	2.850	2.890	2.451	703,000
2021-11-22	2.900	2.900	2.840	2.880	2.443	409,500

← NewerPage 20 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.