Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.340	1.390	1.320	1.380	1.335	1,009,600
2026-04-20	1.380	1.380	1.300	1.340	1.296	776,000
2026-04-17	1.390	1.390	1.360	1.370	1.325	243,600
2026-04-16	1.340	1.390	1.340	1.390	1.344	686,200
2026-04-15	1.350	1.360	1.330	1.340	1.296	180,800
2026-04-14	1.330	1.360	1.330	1.350	1.306	312,700
2026-04-13	1.380	1.380	1.330	1.340	1.296	328,600
2026-04-10	1.350	1.390	1.350	1.370	1.325	499,400
2026-04-09	1.330	1.380	1.330	1.360	1.315	472,900
2026-04-08	1.300	1.360	1.280	1.330	1.286	631,600
2026-04-07	1.390	1.390	1.310	1.340	1.296	879,600
2026-04-06	1.380	1.430	1.380	1.390	1.344	1,567,600
2026-04-03	1.320	1.380	1.310	1.380	1.335	1,530,300
2026-04-02	1.300	1.320	1.290	1.320	1.277	432,700
2026-04-01	1.290	1.310	1.270	1.310	1.267	716,600
2026-03-31	1.260	1.290	1.250	1.280	1.238	1,707,000
2026-03-30	1.310	1.310	1.270	1.270	1.228	263,300
2026-03-27	1.290	1.320	1.280	1.310	1.267	291,400
2026-03-26	1.270	1.300	1.260	1.290	1.248	287,800
2026-03-25	1.260	1.280	1.260	1.280	1.238	228,000
2026-03-24	1.250	1.280	1.240	1.270	1.228	356,700
2026-03-19	1.300	1.310	1.260	1.260	1.219	380,000
2026-03-18	1.290	1.320	1.280	1.300	1.257	779,100
2026-03-17	1.330	1.340	1.270	1.290	1.248	541,000
2026-03-16	1.250	1.320	1.240	1.320	1.277	1,216,900
2026-03-13	1.200	1.260	1.190	1.240	1.199	824,500
2026-03-12	1.190	1.200	1.190	1.200	1.161	509,100
2026-03-11	1.190	1.190	1.180	1.190	1.151	19,100
2026-03-10	1.170	1.210	1.160	1.200	1.161	349,200
2026-03-09	1.200	1.200	1.160	1.180	1.141	539,100
2026-03-06	1.170	1.200	1.170	1.200	1.161	1,104,100
2026-03-05	1.170	1.190	1.170	1.170	1.132	947,000
2026-03-04	1.150	1.170	1.150	1.160	1.122	811,900
2026-03-03	1.170	1.190	1.150	1.170	1.132	979,300
2026-03-02	1.170	1.170	1.150	1.170	1.132	420,300
2026-02-27	1.190	1.200	1.180	1.180	1.141	274,900
2026-02-26	1.200	1.210	1.170	1.200	1.161	422,300
2026-02-25	1.180	1.190	1.180	1.190	1.151	113,300
2026-02-24	1.160	1.190	1.160	1.180	1.141	312,000
2026-02-23	1.180	1.180	1.150	1.180	1.141	81,000
2026-02-20	1.170	1.180	1.160	1.180	1.141	123,800
2026-02-19	1.150	1.160	1.150	1.160	1.122	143,600
2026-02-16	1.150	1.160	1.150	1.150	1.112	2,100
2026-02-13	1.150	1.160	1.150	1.160	1.122	145,300
2026-02-12	1.140	1.160	1.140	1.150	1.112	102,700
2026-02-11	1.140	1.150	1.140	1.140	1.103	94,500
2026-02-10	1.140	1.150	1.140	1.150	1.112	77,100
2026-02-09	1.150	1.150	1.130	1.140	1.103	277,800
2026-02-06	1.170	1.170	1.140	1.150	1.112	175,900
2026-02-05	1.170	1.180	1.150	1.170	1.132	513,800
2026-02-04	1.160	1.180	1.160	1.170	1.132	213,200
2026-02-03	1.160	1.170	1.160	1.170	1.132	68,000
2026-01-30	1.160	1.170	1.150	1.160	1.122	170,200
2026-01-29	1.160	1.160	1.140	1.160	1.122	279,300
2026-01-28	1.160	1.170	1.150	1.150	1.112	201,200
2026-01-27	1.160	1.170	1.150	1.160	1.122	123,700
2026-01-26	1.170	1.170	1.160	1.160	1.122	161,800
2026-01-23	1.170	1.180	1.170	1.170	1.132	399,000
2026-01-22	1.170	1.180	1.160	1.180	1.141	213,700
2026-01-21	1.160	1.170	1.160	1.170	1.132	96,700

← NewerPage 3 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.