Thong Guan Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	2.780	2.920	2.770	2.890	2.451	1,988,500
2021-11-18	2.840	2.850	2.710	2.730	2.315	1,361,700
2021-11-17	2.880	2.900	2.820	2.840	2.409	1,191,100
2021-11-16	2.880	2.950	2.880	2.880	2.443	696,200
2021-11-15	2.890	2.930	2.860	2.900	2.460	875,100
2021-11-12	2.820	2.890	2.820	2.890	2.451	942,400
2021-11-11	2.860	2.860	2.820	2.820	2.392	315,300
2021-11-10	2.840	2.870	2.830	2.860	2.426	454,700
2021-11-09	2.800	2.870	2.800	2.840	2.409	580,400
2021-11-08	2.850	2.910	2.780	2.790	2.366	1,123,200
2021-11-05	2.820	2.850	2.810	2.840	2.409	393,300
2021-11-03	2.830	2.830	2.770	2.810	2.383	567,000
2021-11-02	2.760	2.860	2.750	2.770	2.349	1,469,800
2021-11-01	2.800	2.880	2.750	2.750	2.332	911,600
2021-10-29	2.700	2.870	2.690	2.860	2.426	2,495,700
2021-10-28	2.700	2.720	2.690	2.690	2.281	1,137,000
2021-10-27	2.690	2.700	2.670	2.670	2.256	454,100
2021-10-26	2.730	2.740	2.680	2.700	2.281	687,400
2021-10-25	2.720	2.770	2.710	2.720	2.298	851,800
2021-10-22	2.690	2.710	2.670	2.710	2.290	289,200
2021-10-21	2.690	2.720	2.690	2.690	2.273	315,000
2021-10-20	2.660	2.700	2.650	2.700	2.281	440,900

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.