Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.170	1.170	1.130	1.140	1.044	293,400
2025-04-25	1.170	1.180	1.150	1.170	1.072	340,900
2025-04-24	1.120	1.180	1.120	1.160	1.063	661,400
2025-04-23	1.090	1.110	1.090	1.110	1.017	28,600
2025-04-22	1.080	1.090	1.080	1.080	0.989	157,100
2025-04-21	1.090	1.110	1.090	1.110	1.017	46,100
2025-04-18	1.070	1.090	1.070	1.090	0.998	194,400
2025-04-17	1.070	1.080	1.060	1.070	0.980	34,400
2025-04-16	1.080	1.090	1.060	1.070	0.980	89,300
2025-04-15	1.050	1.090	1.050	1.080	0.989	341,000
2025-04-14	1.030	1.060	1.030	1.050	0.962	254,200
2025-04-11	1.040	1.050	1.000	1.030	0.943	426,100
2025-04-10	1.040	1.080	1.020	1.040	0.953	593,300
2025-04-09	1.030	1.050	0.970	0.995	0.911	1,197,900
2025-04-08	1.060	1.070	1.020	1.050	0.962	343,200
2025-04-07	1.120	1.120	1.050	1.060	0.971	1,561,700
2025-04-04	1.130	1.140	1.120	1.130	1.035	407,100
2025-04-03	1.140	1.160	1.140	1.140	1.044	422,200
2025-04-02	1.150	1.150	1.140	1.140	1.044	239,100
2025-03-28	1.170	1.170	1.140	1.150	1.053	850,800
2025-03-27	1.170	1.170	1.150	1.160	1.063	248,300
2025-03-26	1.150	1.170	1.140	1.170	1.072	329,900
2025-03-25	1.180	1.190	1.130	1.140	1.044	1,421,700
2025-03-24	1.200	1.200	1.170	1.180	1.081	603,100
2025-03-21	1.200	1.200	1.190	1.190	1.090	164,000
2025-03-20	1.200	1.220	1.200	1.200	1.099	170,000
2025-03-19	1.220	1.230	1.200	1.200	1.099	565,600
2025-03-17	1.230	1.230	1.200	1.220	1.118	1,562,700
2025-03-14	1.220	1.230	1.200	1.230	1.127	702,200
2025-03-13	1.220	1.250	1.220	1.230	1.127	209,600
2025-03-12	1.190	1.250	1.180	1.220	1.118	706,600
2025-03-11	1.200	1.210	1.180	1.190	1.090	2,146,600
2025-03-10	1.240	1.250	1.200	1.230	1.127	851,400
2025-03-07	1.240	1.250	1.230	1.240	1.136	329,300
2025-03-06	1.300	1.300	1.240	1.240	1.136	763,000
2025-03-05	1.250	1.270	1.250	1.260	1.154	1,379,000
2025-03-04	1.310	1.310	1.220	1.280	1.172	1,739,500
2025-03-03	1.370	1.380	1.310	1.330	1.218	2,000,800
2025-02-28	1.420	1.420	1.390	1.400	1.282	773,700
2025-02-27	1.420	1.440	1.420	1.440	1.319	230,800
2025-02-26	1.400	1.430	1.390	1.430	1.310	1,353,500
2025-02-25	1.430	1.430	1.390	1.420	1.301	780,400
2025-02-24	1.440	1.440	1.390	1.430	1.310	1,046,700
2025-02-21	1.430	1.440	1.420	1.440	1.319	295,700
2025-02-20	1.410	1.440	1.410	1.430	1.310	577,900
2025-02-19	1.430	1.430	1.410	1.420	1.301	431,200
2025-02-18	1.430	1.450	1.420	1.430	1.310	172,900
2025-02-17	1.450	1.450	1.430	1.430	1.310	88,300
2025-02-14	1.450	1.460	1.430	1.450	1.328	261,800
2025-02-13	1.450	1.460	1.440	1.460	1.337	144,400
2025-02-12	1.460	1.480	1.440	1.440	1.319	200,000
2025-02-10	1.460	1.470	1.440	1.450	1.328	168,200
2025-02-07	1.450	1.460	1.440	1.460	1.337	130,500
2025-02-06	1.420	1.460	1.420	1.460	1.337	332,500
2025-02-05	1.420	1.440	1.420	1.420	1.301	226,700
2025-02-04	1.420	1.440	1.420	1.420	1.301	73,900
2025-02-03	1.420	1.430	1.410	1.430	1.310	125,300
2025-01-31	1.420	1.430	1.410	1.420	1.301	99,900
2025-01-28	1.410	1.430	1.390	1.410	1.292	680,000
2025-01-27	1.430	1.430	1.420	1.420	1.301	241,900

← NewerPage 7 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.