Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.440	1.440	1.430	1.430	1.310	128,200
2025-01-23	1.440	1.450	1.440	1.440	1.319	88,400
2025-01-22	1.450	1.450	1.440	1.440	1.319	195,500
2025-01-21	1.460	1.460	1.440	1.440	1.319	95,800
2025-01-20	1.430	1.470	1.420	1.460	1.337	197,100
2025-01-17	1.420	1.440	1.410	1.430	1.310	244,400
2025-01-16	1.430	1.430	1.410	1.410	1.292	432,400
2025-01-15	1.450	1.460	1.400	1.440	1.319	568,500
2025-01-14	1.420	1.450	1.420	1.440	1.319	156,800
2025-01-13	1.440	1.440	1.420	1.420	1.301	144,900
2025-01-10	1.440	1.440	1.430	1.430	1.310	454,200
2025-01-09	1.440	1.450	1.430	1.440	1.319	184,200
2025-01-08	1.460	1.460	1.440	1.450	1.328	361,300
2025-01-07	1.480	1.490	1.460	1.470	1.347	205,300
2025-01-06	1.480	1.480	1.460	1.480	1.356	173,400
2025-01-03	1.460	1.480	1.460	1.480	1.356	68,100
2025-01-02	1.490	1.490	1.470	1.470	1.347	146,900
2024-12-31	1.470	1.510	1.460	1.500	1.374	940,400
2024-12-30	1.480	1.490	1.470	1.490	1.365	640,700
2024-12-27	1.460	1.480	1.460	1.470	1.347	370,800
2024-12-26	1.410	1.450	1.410	1.450	1.328	415,500
2024-12-24	1.400	1.420	1.390	1.410	1.292	982,900
2024-12-23	1.420	1.420	1.390	1.390	1.273	1,475,300
2024-12-20	1.430	1.450	1.410	1.410	1.292	1,063,300
2024-12-19	1.440	1.440	1.430	1.430	1.310	479,100
2024-12-18	1.430	1.450	1.430	1.450	1.328	197,100
2024-12-17	1.420	1.440	1.420	1.430	1.310	492,900
2024-12-16	1.430	1.460	1.410	1.420	1.301	348,200
2024-12-13	1.410	1.430	1.410	1.430	1.310	999,300
2024-12-12	1.450	1.450	1.410	1.420	1.301	1,388,000
2024-12-11	1.490	1.490	1.440	1.460	1.337	1,249,900
2024-12-10	1.520	1.530	1.470	1.490	1.365	2,005,200
2024-12-09	1.520	1.520	1.510	1.520	1.392	396,300
2024-12-06	1.530	1.530	1.520	1.520	1.392	246,600
2024-12-05	1.520	1.530	1.520	1.520	1.392	60,600
2024-12-04	1.540	1.550	1.520	1.520	1.392	374,900
2024-12-03	1.520	1.570	1.520	1.540	1.411	233,300
2024-12-02	1.530	1.540	1.520	1.520	1.392	138,200
2024-11-29	1.530	1.540	1.520	1.520	1.392	187,800
2024-11-28	1.520	1.540	1.520	1.520	1.392	361,400
2024-11-27	1.540	1.550	1.530	1.540	1.411	121,400
2024-11-26	1.560	1.560	1.530	1.540	1.411	240,500
2024-11-25	1.570	1.570	1.540	1.560	1.429	306,000
2024-11-22	1.560	1.580	1.550	1.570	1.438	767,000
2024-11-21	1.510	1.550	1.510	1.520	1.392	1,067,100
2024-11-20	1.540	1.540	1.510	1.520	1.392	453,700
2024-11-19	1.540	1.540	1.530	1.530	1.401	167,400
2024-11-18	1.540	1.540	1.530	1.540	1.411	292,300
2024-11-15	1.550	1.560	1.530	1.540	1.411	310,900
2024-11-14	1.570	1.580	1.550	1.560	1.429	217,100
2024-11-13	1.570	1.580	1.550	1.580	1.447	174,600
2024-11-12	1.610	1.610	1.570	1.570	1.438	129,600
2024-11-11	1.620	1.620	1.600	1.610	1.475	136,300
2024-11-08	1.610	1.640	1.610	1.620	1.484	173,400
2024-11-07	1.630	1.640	1.600	1.610	1.475	490,100
2024-11-06	1.560	1.620	1.560	1.600	1.466	547,900
2024-11-05	1.520	1.560	1.510	1.540	1.411	1,058,600
2024-11-04	1.530	1.530	1.500	1.520	1.392	615,800
2024-11-01	1.510	1.520	1.500	1.510	1.383	524,700
2024-10-30	1.530	1.530	1.510	1.510	1.383	245,100

← NewerPage 8 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.