Thong Guan Industries Berhad (7034.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
As of 12:22PM MYT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 276,700 |
| Apr 24, 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9600 | 1.9600 | 891,900 |
| Apr 23, 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 358,800 |
| Apr 22, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 355,700 |
| Apr 19, 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 827,800 |
| Apr 18, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 908,700 |
| Apr 17, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 1,391,000 |
| Apr 16, 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 695,400 |
| Apr 15, 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 362,400 |
| Apr 12, 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 402,800 |
| Apr 09, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 312,300 |
| Apr 08, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 384,200 |
| Apr 05, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 357,400 |
| Apr 04, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 341,000 |
| Apr 03, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 265,500 |
| Apr 02, 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 189,500 |
| Apr 01, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 434,300 |
| Mar 29, 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 204,400 |
| Mar 27, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 402,600 |
| Mar 27, 2024 | 0.03 Dividend | |||||
| Mar 26, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8500 | 796,500 |
| Mar 25, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8600 | 1.8303 | 550,500 |
| Mar 22, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8402 | 603,000 |
| Mar 21, 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8800 | 1.8500 | 695,600 |
| Mar 20, 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8800 | 1.8500 | 594,300 |
| Mar 19, 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | 1.8303 | 188,100 |
| Mar 18, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | 1.8303 | 170,800 |
| Mar 15, 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8400 | 1.8106 | 75,700 |
| Mar 14, 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8106 | 114,300 |
| Mar 13, 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8300 | 1.8008 | 428,800 |
| Mar 12, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8205 | 142,300 |
| Mar 11, 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.8008 | 340,800 |
| Mar 08, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8300 | 1.8008 | 454,900 |
| Mar 07, 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8205 | 44,500 |
| Mar 06, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8008 | 198,800 |
| Mar 05, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8402 | 304,100 |
| Mar 04, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8402 | 463,800 |
| Mar 01, 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8500 | 409,600 |
| Feb 29, 2024 | 1.8400 | 1.8800 | 1.7800 | 1.8700 | 1.8402 | 1,573,900 |
| Feb 28, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.8697 | 503,000 |
| Feb 27, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.8795 | 327,800 |
| Feb 26, 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9100 | 1.8795 | 1,029,300 |
| Feb 23, 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9300 | 1.8992 | 233,300 |
| Feb 22, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 1.8992 | 424,900 |
| Feb 21, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9287 | 1,187,300 |
| Feb 20, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.8894 | 105,100 |
| Feb 19, 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9100 | 1.8795 | 276,400 |
| Feb 16, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.8894 | 132,000 |
| Feb 15, 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.8697 | 297,300 |
| Feb 14, 2024 | 1.9000 | 1.9100 | 1.8900 | 1.8900 | 1.8598 | 56,600 |
| Feb 13, 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.8795 | 180,600 |
| Feb 09, 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.8894 | 80,500 |
| Feb 08, 2024 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8598 | 92,300 |
| Feb 07, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.8697 | 133,200 |
| Feb 06, 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.8894 | 133,400 |
| Feb 05, 2024 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8598 | 223,600 |
| Feb 02, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.8795 | 189,300 |
| Jan 31, 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.8795 | 252,100 |
| Jan 30, 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9300 | 1.8992 | 76,800 |
| Jan 29, 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.9090 | 101,300 |
| Jan 26, 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9300 | 1.8992 | 186,200 |
| Jan 24, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9100 | 1.8795 | 112,700 |
| Jan 23, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9100 | 1.8795 | 531,200 |
| Jan 22, 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9400 | 1.9090 | 85,300 |
| Jan 19, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9300 | 1.8992 | 139,300 |
| Jan 18, 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9100 | 1.8795 | 162,500 |
| Jan 17, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9189 | 138,800 |
| Jan 16, 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9200 | 1.8894 | 576,500 |
| Jan 15, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9484 | 605,100 |
| Jan 12, 2024 | 2.0300 | 2.0300 | 1.9900 | 2.0000 | 1.9681 | 204,100 |
| Jan 11, 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0300 | 1.9976 | 652,400 |
| Jan 10, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9900 | 1.9582 | 493,700 |
| Jan 09, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9189 | 96,500 |
| Jan 08, 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9400 | 1.9090 | 280,500 |
| Jan 05, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9189 | 473,600 |
| Jan 04, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9189 | 343,900 |
| Jan 03, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.8894 | 563,300 |
| Jan 02, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9000 | 1.8697 | 404,100 |
| Dec 29, 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8800 | 1.8500 | 431,300 |
| Dec 28, 2023 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8598 | 264,500 |
| Dec 27, 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.8697 | 195,500 |
| Dec 26, 2023 | 1.8800 | 1.8900 | 1.8700 | 1.8900 | 1.8598 | 112,300 |
| Dec 22, 2023 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8500 | 86,800 |
| Dec 21, 2023 | 1.8700 | 1.9000 | 1.8700 | 1.8800 | 1.8500 | 292,200 |
| Dec 20, 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8402 | 23,800 |
| Dec 19, 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8402 | 63,600 |
| Dec 18, 2023 | 1.8800 | 1.8900 | 1.8600 | 1.8800 | 1.8500 | 243,000 |
| Dec 15, 2023 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8500 | 97,100 |
| Dec 14, 2023 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8500 | 86,000 |
| Dec 13, 2023 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8402 | 89,500 |
| Dec 12, 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8402 | 115,900 |
| Dec 11, 2023 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.8697 | 165,100 |
| Dec 08, 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8598 | 206,100 |
| Dec 07, 2023 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8303 | 67,000 |
| Dec 06, 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8303 | 208,800 |
| Dec 05, 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8598 | 263,500 |
| Dec 04, 2023 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8303 | 79,900 |
| Dec 01, 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8402 | 54,300 |
| Nov 30, 2023 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8402 | 147,400 |
| Nov 29, 2023 | 1.8800 | 1.8900 | 1.8500 | 1.8700 | 1.8402 | 1,084,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.