Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.170	1.170	1.150	1.170	1.113	1,315,200
2025-10-23	1.170	1.170	1.160	1.170	1.113	268,700
2025-10-22	1.150	1.160	1.150	1.160	1.103	472,500
2025-10-21	1.170	1.190	1.140	1.150	1.094	2,130,800
2025-10-17	1.160	1.170	1.150	1.170	1.113	988,900
2025-10-16	1.160	1.190	1.160	1.160	1.103	994,100
2025-10-15	1.170	1.170	1.160	1.160	1.103	631,900
2025-10-14	1.170	1.180	1.150	1.160	1.103	536,800
2025-10-13	1.150	1.180	1.150	1.170	1.113	175,800
2025-10-10	1.170	1.170	1.160	1.170	1.113	96,100
2025-10-09	1.170	1.180	1.160	1.170	1.113	239,500
2025-10-08	1.160	1.170	1.150	1.160	1.103	383,700
2025-10-07	1.170	1.170	1.160	1.160	1.103	264,300
2025-10-06	1.160	1.170	1.140	1.150	1.094	660,000
2025-10-03	1.190	1.190	1.150	1.170	1.113	473,700
2025-10-02	1.190	1.210	1.180	1.180	1.122	787,600
2025-10-01	1.180	1.200	1.170	1.180	1.122	243,100
2025-09-30	1.190	1.190	1.170	1.180	1.122	348,000
2025-09-29	1.220	1.220	1.170	1.180	1.122	663,100
2025-09-26	1.180	1.220	1.170	1.210	1.151	481,600
2025-09-25	1.180	1.220	1.170	1.180	1.122	1,406,800
2025-09-24	1.130	1.200	1.130	1.180	1.122	1,601,000
2025-09-23	1.130	1.140	1.120	1.130	1.075	617,300
2025-09-22	1.120	1.130	1.120	1.130	1.075	397,600
2025-09-19	1.110	1.150	1.110	1.120	1.065	684,400
2025-09-18	1.110	1.120	1.090	1.110	1.056	316,200
2025-09-17	1.100	1.110	1.090	1.110	1.056	158,400
2025-09-12	1.110	1.110	1.080	1.090	1.037	338,800
2025-09-11	1.090	1.110	1.090	1.110	1.056	194,400
2025-09-10	1.100	1.110	1.090	1.090	1.037	270,200
2025-09-09	1.090	1.100	1.080	1.090	1.037	507,500
2025-09-08	1.090	1.100	1.080	1.090	1.037	360,800
2025-09-04	1.100	1.110	1.080	1.080	1.027	381,200
2025-09-03	1.070	1.120	1.070	1.100	1.046	285,300
2025-09-02	1.110	1.110	1.070	1.080	1.027	655,900
2025-08-29	1.110	1.120	1.090	1.110	1.056	406,500
2025-08-28	1.120	1.120	1.100	1.120	1.065	273,900
2025-08-27	1.070	1.120	1.070	1.120	1.065	855,200
2025-08-26	1.120	1.120	1.040	1.050	0.999	729,800
2025-08-25	1.110	1.130	1.110	1.120	1.065	360,800
2025-08-22	1.130	1.140	1.110	1.110	1.056	793,800
2025-08-21	1.120	1.150	1.110	1.120	1.065	1,372,300
2025-08-20	1.120	1.130	1.110	1.120	1.065	121,100
2025-08-19	1.120	1.130	1.110	1.120	1.065	377,100
2025-08-18	1.130	1.130	1.110	1.120	1.065	224,700
2025-08-15	1.120	1.140	1.120	1.130	1.075	298,000
2025-08-14	1.130	1.140	1.120	1.120	1.065	255,900
2025-08-13	1.130	1.140	1.120	1.140	1.084	93,500
2025-08-12	1.140	1.140	1.120	1.120	1.065	246,300
2025-08-11	1.130	1.150	1.130	1.140	1.084	203,500
2025-08-08	1.120	1.140	1.120	1.140	1.084	239,700
2025-08-07	1.140	1.140	1.110	1.110	1.056	62,000
2025-08-06	1.110	1.120	1.110	1.110	1.056	127,400
2025-08-05	1.120	1.130	1.110	1.130	1.075	43,900
2025-08-04	1.100	1.130	1.100	1.120	1.065	26,200
2025-08-01	1.110	1.130	1.100	1.110	1.056	200,800
2025-07-31	1.100	1.130	1.100	1.130	1.075	110,700
2025-07-30	1.110	1.110	1.100	1.100	1.046	340,000
2025-07-29	1.120	1.120	1.110	1.110	1.056	98,600
2025-07-28	1.130	1.130	1.110	1.120	1.065	113,200

← NewerPage 5 of 21 · 1,224 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.