Thong Guan Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.450	1.470	1.440	1.470	1.470	48,500
2026-10-15	1.470	1.470	1.430	1.460	1.460	59,900
2026-10-14	1.470	1.470	1.450	1.470	1.470	19,300
2026-10-13	1.470	1.470	1.440	1.470	1.470	36,900
2026-10-12	1.450	1.480	1.450	1.470	1.470	87,800
2026-10-09	1.450	1.450	1.400	1.450	1.450	3,166,700
2026-10-08	1.480	1.480	1.410	1.430	1.430	2,212,700
2026-10-07	1.480	1.480	1.430	1.480	1.480	174,400
2026-10-06	1.500	1.500	1.440	1.480	1.480	51,600
2026-10-05	1.490	1.500	1.470	1.500	1.500	51,500
2026-10-02	1.440	1.490	1.420	1.490	1.490	373,500
2026-10-01	1.470	1.550	1.430	1.440	1.440	427,900
2026-09-30	1.480	1.530	1.470	1.470	1.470	192,700
2026-09-29	1.530	1.530	1.480	1.480	1.480	359,000
2026-09-28	1.530	1.550	1.520	1.530	1.505	188,200
2026-09-25	1.500	1.530	1.500	1.500	1.476	356,800
2026-09-24	1.510	1.550	1.470	1.520	1.495	657,600
2026-09-23	1.600	1.620	1.450	1.510	1.485	1,060,500
2026-09-22	1.640	1.640	1.600	1.600	1.574	285,800
2026-09-21	1.640	1.640	1.610	1.640	1.613	243,900
2026-09-18	1.630	1.660	1.620	1.640	1.613	346,700
2026-09-17	1.620	1.640	1.620	1.630	1.603	177,900
2026-09-15	1.660	1.670	1.620	1.630	1.603	397,500
2026-09-14	1.650	1.680	1.650	1.670	1.643	908,100
2026-09-11	1.680	1.680	1.640	1.650	1.623	558,000
2026-09-10	1.640	1.700	1.630	1.680	1.653	1,886,800
2026-09-09	1.620	1.670	1.620	1.640	1.613	1,380,400
2026-09-08	1.620	1.640	1.610	1.620	1.594	1,429,400
2026-09-07	1.570	1.620	1.570	1.610	1.584	714,300
2026-09-04	1.600	1.600	1.570	1.570	1.544	99,800
2026-09-03	1.600	1.620	1.590	1.600	1.574	183,300
2026-09-02	1.580	1.610	1.580	1.580	1.554	220,900
2026-09-01	1.630	1.650	1.590	1.600	1.574	525,800
2026-08-28	1.610	1.650	1.610	1.630	1.603	684,200
2026-08-27	1.680	1.700	1.610	1.620	1.594	1,755,900
2026-08-26	1.550	1.620	1.550	1.610	1.584	479,000
2026-08-24	1.560	1.560	1.520	1.550	1.525	247,200
2026-08-21	1.550	1.560	1.550	1.560	1.535	132,100
2026-08-20	1.560	1.580	1.550	1.550	1.525	157,400
2026-08-19	1.570	1.590	1.560	1.560	1.535	235,100
2026-08-18	1.570	1.600	1.570	1.580	1.554	142,500
2026-08-17	1.570	1.580	1.550	1.570	1.544	351,500
2026-08-14	1.570	1.570	1.530	1.560	1.535	435,400
2026-08-13	1.530	1.590	1.530	1.570	1.544	751,200
2026-08-12	1.520	1.540	1.500	1.530	1.505	550,000
2026-08-11	1.510	1.530	1.500	1.510	1.485	132,400
2026-08-10	1.510	1.520	1.510	1.520	1.495	81,300
2026-08-07	1.500	1.510	1.500	1.510	1.485	39,600
2026-08-06	1.530	1.550	1.490	1.520	1.495	159,500
2026-08-05	1.510	1.530	1.500	1.520	1.495	139,000
2026-08-04	1.510	1.540	1.500	1.520	1.495	153,400
2026-08-03	1.490	1.510	1.490	1.510	1.485	152,800
2026-07-31	1.480	1.510	1.480	1.490	1.466	250,000
2026-07-30	1.480	1.520	1.480	1.500	1.476	54,000
2026-07-29	1.510	1.510	1.480	1.480	1.456	159,000
2026-07-28	1.520	1.520	1.490	1.510	1.485	47,900
2026-07-27	1.490	1.520	1.490	1.500	1.476	170,100
2026-07-24	1.480	1.500	1.470	1.470	1.446	177,500
2026-07-23	1.450	1.500	1.450	1.480	1.456	223,600
2026-07-22	1.450	1.500	1.450	1.460	1.436	294,100

Page 1 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.