Thong Guan Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.430	1.460	1.430	1.430	1.430	91,400
2026-10-21	1.450	1.450	1.420	1.420	1.420	74,800
2026-10-20	1.470	1.470	1.420	1.440	1.440	274,800
2026-10-19	1.460	1.470	1.430	1.460	1.460	204,700
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

Page 1 of 1 · 23 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.