Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.180	1.180	1.160	1.160	1.122	261,400
2026-01-19	1.180	1.190	1.180	1.190	1.151	250,000
2026-01-16	1.180	1.180	1.160	1.180	1.141	137,300
2026-01-15	1.170	1.180	1.170	1.180	1.141	345,800
2026-01-14	1.170	1.170	1.170	1.170	1.132	96,400
2026-01-13	1.170	1.180	1.160	1.170	1.132	107,700
2026-01-12	1.160	1.180	1.160	1.170	1.132	203,400
2026-01-09	1.170	1.180	1.160	1.160	1.122	188,600
2026-01-08	1.150	1.170	1.150	1.170	1.132	40,000
2026-01-07	1.150	1.170	1.150	1.170	1.132	114,600
2026-01-06	1.160	1.160	1.150	1.150	1.112	423,800
2026-01-05	1.160	1.180	1.160	1.170	1.132	251,400
2026-01-02	1.170	1.170	1.160	1.160	1.122	185,600
2025-12-31	1.160	1.180	1.160	1.170	1.132	44,400
2025-12-30	1.180	1.180	1.160	1.170	1.132	188,000
2025-12-29	1.180	1.200	1.180	1.200	1.141	164,000
2025-12-26	1.190	1.190	1.180	1.180	1.122	79,700
2025-12-24	1.200	1.200	1.170	1.180	1.122	238,000
2025-12-23	1.200	1.210	1.190	1.200	1.141	106,500
2025-12-22	1.190	1.210	1.190	1.210	1.151	227,500
2025-12-19	1.200	1.200	1.190	1.190	1.132	163,700
2025-12-18	1.170	1.210	1.160	1.210	1.151	357,400
2025-12-17	1.230	1.230	1.160	1.180	1.122	1,117,500
2025-12-16	1.290	1.290	1.230	1.230	1.170	301,400
2025-12-15	1.290	1.290	1.260	1.290	1.227	414,900
2025-12-12	1.300	1.300	1.260	1.290	1.227	490,600
2025-12-11	1.290	1.300	1.280	1.300	1.236	761,500
2025-12-10	1.260	1.300	1.260	1.290	1.227	1,419,900
2025-12-09	1.250	1.250	1.230	1.250	1.189	298,500
2025-12-08	1.240	1.270	1.230	1.250	1.189	437,700
2025-12-05	1.250	1.260	1.220	1.240	1.179	412,500
2025-12-04	1.250	1.280	1.230	1.250	1.189	694,100
2025-12-03	1.250	1.250	1.220	1.230	1.170	553,200
2025-12-02	1.260	1.270	1.230	1.250	1.189	1,256,700
2025-12-01	1.190	1.250	1.180	1.250	1.189	885,500
2025-11-28	1.180	1.200	1.170	1.180	1.122	330,700
2025-11-27	1.160	1.190	1.150	1.190	1.132	539,000
2025-11-26	1.150	1.160	1.130	1.150	1.094	1,041,800
2025-11-25	1.170	1.190	1.160	1.190	1.132	198,200
2025-11-24	1.150	1.170	1.140	1.150	1.094	136,800
2025-11-21	1.200	1.210	1.140	1.140	1.084	741,500
2025-11-20	1.190	1.220	1.190	1.200	1.141	898,000
2025-11-19	1.160	1.190	1.160	1.180	1.122	493,700
2025-11-18	1.130	1.170	1.120	1.170	1.113	500,500
2025-11-17	1.140	1.150	1.130	1.140	1.084	129,100
2025-11-14	1.130	1.150	1.130	1.140	1.084	66,600
2025-11-13	1.150	1.160	1.140	1.140	1.084	216,000
2025-11-12	1.140	1.150	1.120	1.140	1.084	113,300
2025-11-11	1.140	1.140	1.130	1.130	1.075	240,300
2025-11-10	1.150	1.150	1.140	1.140	1.084	37,600
2025-11-07	1.120	1.150	1.120	1.150	1.094	82,000
2025-11-06	1.140	1.150	1.130	1.140	1.084	256,900
2025-11-05	1.130	1.140	1.120	1.140	1.084	276,700
2025-11-04	1.130	1.130	1.120	1.130	1.075	277,300
2025-11-03	1.150	1.150	1.130	1.130	1.075	319,800
2025-10-31	1.150	1.160	1.140	1.150	1.094	188,900
2025-10-30	1.160	1.160	1.150	1.150	1.094	212,600
2025-10-29	1.150	1.160	1.150	1.150	1.094	90,600
2025-10-28	1.160	1.160	1.150	1.160	1.103	567,200
2025-10-27	1.170	1.170	1.150	1.170	1.113	114,400

← NewerPage 4 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.