Tong Herr Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.400	2.420	2.400	2.420	2.241	25,600
2024-04-29	2.400	2.430	2.400	2.400	2.223	17,200
2024-04-26	2.420	2.420	2.380	2.380	2.204	30,500
2024-04-25	2.440	2.440	2.400	2.400	2.223	29,400
2024-04-24	2.380	2.380	2.380	2.380	2.204	1,000
2024-04-22	2.360	2.450	2.360	2.360	2.186	4,100
2024-04-19	2.360	2.360	2.360	2.360	2.186	300
2024-04-18	2.350	2.350	2.350	2.350	2.176	1,500
2024-04-17	2.380	2.380	2.370	2.380	2.204	4,600
2024-04-16	2.350	2.350	2.350	2.350	2.176	47,100
2024-04-15	2.390	2.390	2.350	2.360	2.186	19,600
2024-04-12	2.380	2.490	2.380	2.410	2.232	61,200
2024-04-09	2.350	2.370	2.350	2.370	2.195	17,100
2024-04-08	2.330	2.350	2.330	2.350	2.176	2,200
2024-04-05	2.320	2.370	2.320	2.340	2.167	9,500
2024-04-04	2.340	2.360	2.300	2.300	2.130	35,900
2024-04-03	2.380	2.380	2.360	2.360	2.186	3,000
2024-04-02	2.280	2.300	2.280	2.290	2.121	22,300
2024-04-01	2.280	2.280	2.280	2.280	2.112	22,600
2024-03-29	2.280	2.300	2.280	2.300	2.130	8,500
2024-03-27	2.360	2.360	2.280	2.280	2.112	5,800
2024-03-26	2.300	2.300	2.300	2.300	2.130	11,900
2024-03-25	2.320	2.320	2.300	2.300	2.130	16,000
2024-03-22	2.310	2.310	2.300	2.310	2.139	25,200
2024-03-21	2.310	2.310	2.300	2.300	2.130	11,000
2024-03-20	2.270	2.310	2.270	2.310	2.139	8,500
2024-03-19	2.270	2.280	2.260	2.260	2.093	9,600
2024-03-18	2.230	2.270	2.230	2.270	2.102	9,200
2024-03-15	2.230	2.250	2.230	2.230	2.065	42,800
2024-03-14	2.270	2.270	2.250	2.250	2.084	27,400
2024-03-13	2.270	2.270	2.270	2.270	2.102	11,800
2024-03-12	2.270	2.280	2.270	2.280	2.112	6,300
2024-03-11	2.270	2.280	2.270	2.280	2.112	30,500
2024-03-08	2.280	2.280	2.280	2.280	2.112	20,000
2024-03-07	2.280	2.290	2.280	2.290	2.121	60,200
2024-03-06	2.290	2.290	2.280	2.280	2.112	3,500
2024-03-05	2.300	2.300	2.290	2.290	2.121	1,600
2024-03-04	2.300	2.300	2.300	2.300	2.130	23,000
2024-03-01	2.300	2.300	2.280	2.300	2.130	7,500
2024-02-29	2.260	2.290	2.260	2.280	2.112	24,000
2024-02-28	2.300	2.300	2.250	2.290	2.121	183,300
2024-02-26	2.400	2.400	2.380	2.390	2.213	17,500
2024-02-22	2.360	2.390	2.360	2.390	2.213	31,000
2024-02-21	2.360	2.400	2.360	2.390	2.213	33,900
2024-02-20	2.360	2.360	2.330	2.350	2.176	18,600
2024-02-19	2.390	2.390	2.330	2.330	2.158	31,400
2024-02-16	2.330	2.360	2.330	2.360	2.186	31,000
2024-02-15	2.340	2.360	2.330	2.360	2.186	40,300
2024-02-14	2.400	2.400	2.320	2.330	2.158	14,900
2024-02-13	2.350	2.400	2.350	2.400	2.223	9,000
2024-02-09	2.300	2.300	2.300	2.300	2.130	15,300
2024-02-08	2.300	2.300	2.300	2.300	2.130	82,700
2024-02-07	2.310	2.310	2.300	2.300	2.130	2,400
2024-02-06	2.350	2.350	2.300	2.300	2.130	17,000
2024-02-05	2.310	2.310	2.300	2.300	2.130	5,000
2024-02-02	2.300	2.320	2.290	2.320	2.149	52,700
2024-01-31	2.290	2.290	2.290	2.290	2.121	10,000
2024-01-30	2.290	2.300	2.290	2.290	2.121	21,000
2024-01-29	2.300	2.300	2.300	2.300	2.130	57,200
2024-01-26	2.300	2.300	2.290	2.300	2.130	32,500

← NewerPage 10 of 19 · 1,107 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0330 MYR
2025-06-03	0.0330 MYR
2024-05-31	0.0750 MYR
2023-05-31	0.2000 MYR
2022-05-31	0.1500 MYR
2021-05-27	0.0500 MYR
2020-06-26	0.1000 MYR
2019-05-31	0.1200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.