Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.100	1.120	1.100	1.120	1.065	91,100
2025-07-24	1.120	1.120	1.100	1.110	1.056	153,000
2025-07-23	1.130	1.130	1.110	1.130	1.075	66,500
2025-07-22	1.110	1.130	1.110	1.110	1.056	64,500
2025-07-21	1.120	1.130	1.100	1.120	1.065	172,900
2025-07-18	1.100	1.130	1.100	1.120	1.065	304,100
2025-07-17	1.100	1.120	1.080	1.090	1.037	180,000
2025-07-16	1.120	1.130	1.100	1.100	1.046	490,000
2025-07-15	1.150	1.160	1.130	1.130	1.075	224,600
2025-07-14	1.150	1.160	1.150	1.150	1.094	120,900
2025-07-11	1.150	1.170	1.140	1.140	1.084	122,100
2025-07-10	1.160	1.170	1.150	1.160	1.103	216,400
2025-07-09	1.140	1.160	1.140	1.160	1.103	37,600
2025-07-08	1.140	1.160	1.140	1.160	1.103	125,100
2025-07-07	1.130	1.150	1.130	1.140	1.084	104,900
2025-07-04	1.170	1.170	1.120	1.140	1.084	327,900
2025-07-03	1.170	1.170	1.160	1.170	1.113	112,600
2025-07-02	1.170	1.180	1.160	1.170	1.113	100,700
2025-07-01	1.160	1.170	1.150	1.170	1.113	137,200
2025-06-30	1.180	1.190	1.170	1.170	1.113	116,600
2025-06-26	1.170	1.180	1.150	1.180	1.122	230,000
2025-06-25	1.210	1.240	1.210	1.220	1.118	242,100
2025-06-24	1.200	1.220	1.190	1.200	1.099	227,900
2025-06-23	1.180	1.200	1.150	1.180	1.081	367,600
2025-06-20	1.230	1.230	1.180	1.200	1.099	362,400
2025-06-19	1.250	1.260	1.220	1.230	1.127	262,600
2025-06-18	1.230	1.270	1.220	1.250	1.145	570,200
2025-06-17	1.220	1.250	1.190	1.230	1.127	336,300
2025-06-16	1.200	1.220	1.180	1.200	1.099	324,300
2025-06-13	1.160	1.210	1.150	1.210	1.108	1,318,200
2025-06-12	1.160	1.170	1.150	1.150	1.053	233,000
2025-06-11	1.180	1.180	1.160	1.170	1.072	216,100
2025-06-10	1.170	1.190	1.160	1.170	1.072	494,200
2025-06-09	1.130	1.180	1.130	1.160	1.063	581,300
2025-06-06	1.130	1.140	1.130	1.140	1.044	31,600
2025-06-05	1.140	1.140	1.130	1.130	1.035	84,300
2025-06-04	1.110	1.140	1.110	1.140	1.044	65,200
2025-06-03	1.120	1.140	1.110	1.110	1.017	197,000
2025-05-30	1.120	1.130	1.120	1.120	1.026	133,600
2025-05-29	1.100	1.140	1.100	1.120	1.026	303,100
2025-05-28	1.140	1.170	1.100	1.100	1.008	1,794,100
2025-05-27	1.090	1.100	1.070	1.090	0.998	91,600
2025-05-26	1.070	1.100	1.070	1.090	0.998	133,500
2025-05-23	1.110	1.130	1.080	1.100	1.008	331,900
2025-05-22	1.130	1.140	1.110	1.110	1.017	182,600
2025-05-21	1.140	1.150	1.130	1.140	1.044	86,100
2025-05-20	1.140	1.150	1.130	1.140	1.044	129,600
2025-05-19	1.170	1.170	1.130	1.140	1.044	223,000
2025-05-16	1.170	1.190	1.160	1.170	1.072	317,800
2025-05-15	1.170	1.180	1.160	1.170	1.072	416,200
2025-05-14	1.170	1.180	1.150	1.170	1.072	233,900
2025-05-13	1.180	1.180	1.150	1.170	1.072	680,900
2025-05-09	1.150	1.160	1.150	1.160	1.063	64,800
2025-05-08	1.150	1.150	1.140	1.150	1.053	45,200
2025-05-07	1.130	1.150	1.120	1.140	1.044	184,500
2025-05-06	1.130	1.140	1.130	1.130	1.035	19,000
2025-05-05	1.150	1.150	1.120	1.130	1.035	163,100
2025-05-02	1.150	1.160	1.130	1.140	1.044	273,700
2025-04-30	1.150	1.150	1.140	1.150	1.053	60,100
2025-04-29	1.150	1.160	1.140	1.140	1.044	106,500

← NewerPage 6 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.