Tong Herr Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	2.820	2.820	2.800	2.800	2.307	27,000
2021-12-01	2.900	2.900	2.860	2.860	2.357	30,200
2021-11-30	2.870	2.900	2.860	2.900	2.390	11,400
2021-11-29	2.900	2.910	2.870	2.870	2.365	84,900
2021-11-26	2.870	2.920	2.850	2.920	2.406	27,200
2021-11-25	2.870	2.960	2.860	2.960	2.439	25,000
2021-11-24	2.940	2.960	2.920	2.960	2.439	15,100
2021-11-23	2.870	2.940	2.870	2.940	2.423	2,700
2021-11-22	2.900	2.980	2.890	2.980	2.456	6,000
2021-11-19	2.860	2.900	2.860	2.900	2.390	6,300
2021-11-18	2.880	2.880	2.880	2.880	2.373	4,000
2021-11-17	2.880	2.880	2.870	2.870	2.365	4,500
2021-11-16	2.950	2.950	2.950	2.950	2.431	1,000
2021-11-15	2.950	2.950	2.900	2.900	2.390	5,200
2021-11-12	2.950	2.950	2.950	2.950	2.431	5,000
2021-11-11	2.880	2.960	2.880	2.920	2.406	35,000
2021-11-10	2.890	2.890	2.880	2.880	2.373	12,000
2021-11-09	2.950	2.950	2.930	2.930	2.414	16,000
2021-11-08	2.990	2.990	2.960	2.990	2.464	17,900
2021-11-03	2.980	2.980	2.950	2.950	2.431	12,900
2021-11-02	2.890	2.980	2.890	2.980	2.456	5,300
2021-11-01	2.870	2.910	2.850	2.870	2.365	29,900
2021-10-29	2.890	2.910	2.890	2.910	2.398	15,100
2021-10-28	2.910	2.930	2.900	2.910	2.398	31,000
2021-10-27	3.010	3.010	2.910	2.930	2.414	61,400
2021-10-26	2.960	3.080	2.960	3.000	2.472	155,600
2021-10-25	2.930	2.940	2.930	2.940	2.423	3,800

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

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