Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.530	1.530	1.510	1.510	1.383	245,100
2024-10-29	1.530	1.540	1.510	1.520	1.392	528,700
2024-10-28	1.590	1.590	1.510	1.520	1.392	608,100
2024-10-25	1.530	1.600	1.530	1.560	1.429	1,075,300
2024-10-24	1.520	1.520	1.510	1.520	1.392	672,000
2024-10-23	1.520	1.520	1.500	1.510	1.383	308,300
2024-10-22	1.520	1.530	1.510	1.510	1.383	224,800
2024-10-21	1.510	1.520	1.500	1.520	1.392	339,200
2024-10-18	1.520	1.530	1.510	1.510	1.383	229,100
2024-10-17	1.520	1.530	1.510	1.520	1.392	280,800
2024-10-16	1.520	1.530	1.510	1.520	1.392	139,600
2024-10-15	1.540	1.540	1.520	1.530	1.401	170,800
2024-10-14	1.540	1.550	1.510	1.540	1.411	699,800
2024-10-11	1.560	1.560	1.540	1.540	1.411	470,600
2024-10-10	1.560	1.570	1.550	1.560	1.429	203,000
2024-10-09	1.560	1.570	1.550	1.560	1.429	346,300
2024-10-08	1.560	1.560	1.550	1.560	1.429	187,200
2024-10-07	1.580	1.580	1.550	1.550	1.420	630,500
2024-10-04	1.580	1.580	1.560	1.570	1.438	441,300
2024-10-03	1.580	1.600	1.560	1.570	1.438	539,400
2024-10-02	1.620	1.620	1.580	1.600	1.466	248,100
2024-10-01	1.580	1.610	1.580	1.610	1.475	382,300
2024-09-30	1.610	1.610	1.560	1.570	1.438	750,800
2024-09-27	1.620	1.620	1.600	1.600	1.466	302,200
2024-09-26	1.650	1.650	1.620	1.640	1.479	265,700
2024-09-25	1.650	1.660	1.620	1.630	1.470	525,800
2024-09-24	1.660	1.660	1.630	1.650	1.488	417,400
2024-09-23	1.650	1.670	1.650	1.650	1.488	171,600
2024-09-20	1.670	1.670	1.650	1.650	1.488	885,500
2024-09-19	1.710	1.710	1.660	1.670	1.506	1,120,600
2024-09-18	1.660	1.700	1.650	1.670	1.506	274,900
2024-09-17	1.680	1.680	1.650	1.660	1.497	227,100
2024-09-13	1.630	1.650	1.630	1.640	1.479	122,100
2024-09-12	1.630	1.630	1.620	1.630	1.470	124,800
2024-09-11	1.640	1.640	1.600	1.610	1.452	544,800
2024-09-10	1.660	1.660	1.630	1.640	1.479	262,900
2024-09-09	1.670	1.670	1.640	1.650	1.488	274,200
2024-09-06	1.660	1.670	1.650	1.670	1.506	219,300
2024-09-05	1.670	1.680	1.660	1.670	1.506	459,900
2024-09-04	1.680	1.680	1.660	1.670	1.506	619,300
2024-09-03	1.660	1.690	1.660	1.680	1.515	247,100
2024-09-02	1.720	1.720	1.650	1.650	1.488	701,900
2024-08-30	1.670	1.680	1.660	1.660	1.497	238,900
2024-08-29	1.710	1.710	1.650	1.670	1.506	963,900
2024-08-28	1.720	1.720	1.700	1.710	1.542	160,700
2024-08-27	1.720	1.720	1.700	1.710	1.542	244,200
2024-08-26	1.720	1.730	1.710	1.720	1.551	105,200
2024-08-23	1.730	1.730	1.710	1.710	1.542	205,700
2024-08-22	1.750	1.790	1.710	1.720	1.551	1,029,200
2024-08-21	1.740	1.740	1.710	1.730	1.561	237,200
2024-08-20	1.720	1.760	1.720	1.720	1.551	486,500
2024-08-19	1.710	1.720	1.700	1.720	1.551	285,000
2024-08-16	1.690	1.710	1.680	1.710	1.542	498,100
2024-08-15	1.720	1.720	1.680	1.690	1.524	772,500
2024-08-14	1.720	1.740	1.710	1.720	1.551	281,300
2024-08-13	1.760	1.760	1.710	1.710	1.542	337,700
2024-08-12	1.740	1.760	1.740	1.760	1.588	284,300
2024-08-09	1.700	1.750	1.700	1.720	1.551	664,500
2024-08-08	1.710	1.710	1.680	1.700	1.533	591,000
2024-08-07	1.700	1.740	1.680	1.720	1.551	645,700

← NewerPage 9 of 21 · 1,223 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.