Kuala Lumpur - Delayed Quote MYR

Thong Guan Industries Berhad (7034.KL)

1.2100
+0.0600
+(5.22%)
At close: 4:59:19 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.16001.21001.15001.21001.21001,318,200
Jun 12, 20251.16001.17001.15001.15001.1500233,000
Jun 11, 20251.18001.18001.16001.17001.1700216,100
Jun 10, 20251.17001.19001.16001.17001.1700494,200
Jun 9, 20251.13001.18001.13001.16001.1600581,300
Jun 6, 20251.13001.14001.13001.14001.140031,600
Jun 5, 20251.14001.14001.13001.13001.130084,300
Jun 4, 20251.11001.14001.11001.14001.140065,200
Jun 3, 20251.12001.14001.11001.11001.1100197,000
May 30, 20251.12001.13001.12001.12001.1200133,600
May 29, 20251.10001.14001.10001.12001.1200303,100
May 28, 20251.14001.17001.10001.10001.10001,794,100
May 27, 20251.09001.10001.07001.09001.090091,600
May 26, 20251.07001.10001.07001.09001.0900133,500
May 23, 20251.13001.13001.08001.10001.1000316,800
May 22, 20251.13001.14001.11001.11001.1100182,600
May 21, 20251.14001.15001.13001.14001.140086,100
May 20, 20251.14001.15001.13001.14001.1400129,600
May 19, 20251.17001.17001.13001.14001.1400223,000
May 16, 20251.17001.19001.16001.17001.1700317,800
May 15, 20251.17001.18001.16001.17001.1700416,200
May 14, 20251.17001.18001.15001.17001.1700233,900
May 13, 20251.18001.18001.15001.17001.1700680,900
May 9, 20251.15001.16001.15001.16001.160064,800
May 8, 20251.15001.15001.14001.15001.150045,200
May 7, 20251.13001.15001.12001.14001.1400184,500
May 6, 20251.13001.14001.13001.13001.130019,000
May 5, 20251.15001.15001.12001.13001.1300163,100
May 2, 20251.15001.16001.13001.14001.1400273,700
Apr 30, 20251.15001.15001.14001.15001.150060,100
Apr 29, 20251.15001.16001.14001.14001.1400106,500
Apr 28, 20251.17001.17001.13001.14001.1400293,400
Apr 25, 20251.17001.18001.15001.17001.1700340,900
Apr 24, 20251.12001.18001.12001.16001.1600661,400
Apr 23, 20251.09001.11001.09001.11001.110028,600
Apr 22, 20251.08001.09001.08001.08001.0800157,100
Apr 21, 20251.09001.11001.09001.11001.110046,100
Apr 18, 20251.07001.09001.07001.09001.0900194,400
Apr 17, 20251.07001.08001.06001.07001.070034,400
Apr 16, 20251.08001.09001.06001.07001.070089,300
Apr 15, 20251.05001.09001.05001.08001.0800341,000
Apr 14, 20251.03001.06001.03001.05001.0500254,200
Apr 11, 20251.04001.05001.00001.03001.0300426,100
Apr 10, 20251.04001.08001.02001.04001.0400542,800
Apr 9, 20251.03001.05000.97000.99500.99501,197,900
Apr 8, 20251.06001.07001.02001.05001.0500343,200
Apr 7, 20251.12001.12001.05001.06001.06001,515,100
Apr 4, 20251.13001.14001.12001.13001.1300407,100
Apr 3, 20251.14001.16001.14001.14001.1400422,200
Apr 2, 20251.15001.15001.14001.14001.1400239,100
Mar 28, 20251.17001.17001.14001.15001.1500850,800
Mar 27, 20251.17001.17001.15001.16001.1600248,300
Mar 26, 20251.15001.17001.14001.17001.1700329,900
Mar 25, 20251.18001.19001.13001.14001.14001,421,700
Mar 24, 20251.20001.20001.17001.18001.1800603,100
Mar 21, 20251.20001.20001.19001.19001.1900164,000
Mar 20, 20251.20001.22001.20001.20001.2000170,000
Mar 19, 20251.22001.23001.20001.20001.2000565,600
Mar 17, 20251.23001.23001.20001.22001.22001,562,700
Mar 14, 20251.22001.23001.20001.23001.2300702,200
Mar 13, 20251.22001.25001.22001.23001.2300209,600
Mar 12, 20251.19001.25001.18001.22001.2200706,600
Mar 11, 20251.20001.21001.18001.19001.19002,146,600
Mar 10, 20251.24001.25001.20001.23001.2300851,400
Mar 7, 20251.24001.25001.23001.24001.2400329,300
Mar 6, 20251.30001.30001.24001.24001.2400763,000
Mar 5, 20251.25001.27001.25001.26001.26001,379,000
Mar 4, 20251.31001.31001.22001.28001.28001,739,500
Mar 3, 20251.37001.38001.31001.33001.33002,000,800
Feb 28, 20251.42001.42001.39001.40001.4000773,700
Feb 27, 20251.42001.44001.42001.44001.4400230,800
Feb 26, 20251.40001.43001.39001.43001.43001,353,500
Feb 25, 20251.43001.43001.39001.42001.4200780,400
Feb 24, 20251.44001.44001.39001.43001.43001,046,700
Feb 21, 20251.43001.44001.42001.44001.4400295,700
Feb 20, 20251.41001.44001.41001.43001.4300577,900
Feb 19, 20251.43001.43001.41001.42001.4200431,200
Feb 18, 20251.43001.45001.42001.43001.4300172,900
Feb 17, 20251.45001.45001.43001.43001.430088,300
Feb 14, 20251.45001.46001.43001.45001.4500261,800
Feb 13, 20251.45001.46001.44001.46001.4600144,400
Feb 12, 20251.46001.48001.44001.44001.4400200,000
Feb 10, 20251.46001.47001.44001.45001.4500168,200
Feb 7, 20251.45001.46001.44001.46001.4600130,500
Feb 6, 20251.42001.46001.42001.46001.4600332,500
Feb 5, 20251.42001.44001.42001.42001.4200226,700
Feb 4, 20251.42001.44001.42001.42001.420073,900
Feb 3, 20251.42001.43001.41001.43001.4300125,300
Jan 31, 20251.42001.43001.41001.42001.420099,900
Jan 28, 20251.41001.43001.39001.41001.4100680,000
Jan 27, 20251.43001.43001.42001.42001.4200241,900
Jan 24, 20251.44001.44001.43001.43001.4300128,200
Jan 23, 20251.44001.45001.44001.44001.440088,400
Jan 22, 20251.45001.45001.44001.44001.4400195,500
Jan 21, 20251.46001.46001.44001.44001.440095,800
Jan 20, 20251.43001.47001.42001.46001.4600197,100
Jan 17, 20251.42001.44001.41001.43001.4300244,400
Jan 16, 20251.43001.43001.41001.41001.4100432,400
Jan 15, 20251.45001.46001.40001.44001.4400568,500
Jan 14, 20251.42001.45001.42001.44001.4400156,800
Jan 13, 20251.44001.44001.42001.42001.4200144,900
Jan 10, 20251.44001.44001.43001.43001.4300454,200
Jan 9, 20251.44001.45001.43001.44001.4400184,200
Jan 8, 20251.46001.46001.44001.45001.4500361,300
Jan 7, 20251.48001.49001.46001.47001.4700205,300
Jan 6, 20251.48001.48001.46001.48001.4800173,400
Jan 3, 20251.46001.48001.46001.48001.480068,100
Jan 2, 20251.49001.49001.47001.47001.4700146,900
Dec 31, 20241.47001.51001.46001.50001.5000940,400
Dec 30, 20241.48001.49001.47001.49001.4900640,700
Dec 27, 20241.46001.48001.46001.47001.4700370,800
Dec 26, 20241.41001.45001.41001.45001.4500415,500
Dec 24, 20241.40001.42001.39001.41001.4100982,900
Dec 23, 20241.42001.42001.39001.39001.39001,475,300
Dec 20, 20241.43001.45001.41001.41001.41001,061,300
Dec 19, 20241.44001.44001.43001.43001.4300479,100
Dec 18, 20241.43001.45001.43001.45001.4500197,100
Dec 17, 20241.42001.44001.42001.43001.4300492,900
Dec 16, 20241.43001.46001.41001.42001.4200348,200
Dec 13, 20241.41001.43001.41001.43001.4300999,300
Dec 12, 20241.45001.45001.41001.42001.42001,388,000
Dec 11, 20241.49001.49001.44001.46001.46001,249,900
Dec 10, 20241.52001.53001.47001.49001.49002,005,200
Dec 9, 20241.52001.52001.51001.52001.5200396,300
Dec 6, 20241.53001.53001.52001.52001.5200246,600
Dec 5, 20241.52001.53001.52001.52001.520060,600
Dec 4, 20241.54001.55001.52001.52001.5200374,900
Dec 3, 20241.52001.57001.52001.54001.5400233,300
Dec 2, 20241.53001.54001.52001.52001.5200138,200
Nov 29, 20241.53001.54001.52001.52001.5200187,800
Nov 28, 20241.52001.54001.52001.52001.5200361,400
Nov 27, 20241.54001.55001.53001.54001.5400121,400
Nov 26, 20241.56001.56001.53001.54001.5400240,500
Nov 25, 20241.57001.57001.54001.56001.5600306,000
Nov 22, 20241.56001.58001.55001.57001.5700767,000
Nov 21, 20241.51001.55001.51001.52001.52001,067,100
Nov 20, 20241.54001.54001.51001.52001.5200453,700
Nov 19, 20241.54001.54001.53001.53001.5300167,400
Nov 18, 20241.54001.54001.53001.54001.5400282,300
Nov 15, 20241.55001.56001.53001.54001.5400310,900
Nov 14, 20241.57001.58001.55001.56001.5600217,100
Nov 13, 20241.57001.58001.55001.58001.5800174,600
Nov 12, 20241.61001.61001.57001.57001.5700129,600
Nov 11, 20241.62001.62001.60001.61001.6100136,300
Nov 8, 20241.61001.64001.61001.62001.6200173,400
Nov 7, 20241.63001.64001.60001.61001.6100490,100
Nov 6, 20241.56001.62001.56001.60001.6000547,900
Nov 5, 20241.52001.56001.51001.54001.54001,058,600
Nov 4, 20241.53001.53001.50001.52001.5200615,800
Nov 1, 20241.51001.52001.50001.51001.5100524,700
Oct 30, 20241.53001.53001.51001.51001.5100245,100
Oct 29, 20241.53001.54001.51001.52001.5200528,700
Oct 28, 20241.59001.59001.51001.52001.5200608,100
Oct 25, 20241.53001.60001.53001.56001.56001,075,300
Oct 24, 20241.52001.52001.51001.52001.5200672,000
Oct 23, 20241.52001.52001.50001.51001.5100308,300
Oct 22, 20241.52001.53001.51001.51001.5100224,800
Oct 21, 20241.51001.52001.50001.52001.5200339,200
Oct 18, 20241.52001.53001.51001.51001.5100229,100
Oct 17, 20241.52001.53001.51001.52001.5200280,800
Oct 16, 20241.52001.53001.51001.52001.5200139,600
Oct 15, 20241.54001.54001.52001.53001.5300170,800
Oct 14, 20241.54001.55001.51001.54001.5400699,800
Oct 11, 20241.56001.56001.54001.54001.5400470,600
Oct 10, 20241.56001.57001.55001.56001.5600203,000
Oct 9, 20241.56001.57001.55001.56001.5600346,300
Oct 8, 20241.56001.56001.55001.56001.5600187,200
Oct 7, 20241.58001.58001.55001.55001.5500630,500
Oct 4, 20241.58001.58001.56001.57001.5700441,300
Oct 3, 20241.58001.60001.56001.57001.5700539,400
Oct 2, 20241.62001.62001.58001.60001.6000248,100
Oct 1, 20241.58001.61001.58001.61001.6100382,300
Sep 30, 20241.61001.61001.56001.57001.5700750,800
Sep 27, 2024 0.025 Dividend
Sep 27, 20241.62001.62001.60001.60001.6000302,200
Sep 26, 20241.65001.65001.62001.64001.6150265,700
Sep 25, 20241.65001.66001.62001.63001.6052525,800
Sep 24, 20241.66001.66001.63001.65001.6248417,400
Sep 23, 20241.65001.67001.65001.65001.6248171,600
Sep 20, 20241.67001.67001.65001.65001.6248885,500
Sep 19, 20241.71001.71001.66001.67001.64451,120,600
Sep 18, 20241.66001.70001.65001.67001.6445274,900
Sep 17, 20241.68001.68001.65001.66001.6347227,100
Sep 13, 20241.63001.65001.63001.64001.6150122,100
Sep 12, 20241.63001.63001.62001.63001.6052124,800
Sep 11, 20241.64001.64001.60001.61001.5855544,800
Sep 10, 20241.66001.66001.63001.64001.6150262,900
Sep 9, 20241.67001.67001.64001.65001.6248274,200
Sep 6, 20241.66001.67001.65001.67001.6445219,300
Sep 5, 20241.67001.68001.66001.67001.6445459,900
Sep 4, 20241.68001.68001.66001.67001.6445619,300
Sep 3, 20241.66001.69001.66001.68001.6544247,100
Sep 2, 20241.72001.72001.65001.65001.6248701,900
Aug 30, 20241.67001.68001.66001.66001.6347238,900
Aug 29, 20241.71001.71001.65001.67001.6445963,900
Aug 28, 20241.72001.72001.70001.71001.6839160,700
Aug 27, 20241.72001.72001.70001.71001.6839244,200
Aug 26, 20241.72001.73001.71001.72001.6938105,200
Aug 23, 20241.73001.73001.71001.71001.6839205,700
Aug 22, 20241.75001.79001.71001.72001.69381,029,200
Aug 21, 20241.74001.74001.71001.73001.7036237,200
Aug 20, 20241.72001.76001.72001.72001.6938486,500
Aug 19, 20241.71001.72001.70001.72001.6938285,000
Aug 16, 20241.69001.71001.68001.71001.6839498,100
Aug 15, 20241.72001.72001.68001.69001.6642772,500
Aug 14, 20241.72001.74001.71001.72001.6938281,300
Aug 13, 20241.76001.76001.71001.71001.6839337,700
Aug 12, 20241.74001.76001.74001.76001.7332284,300
Aug 9, 20241.70001.75001.70001.72001.6938664,500
Aug 8, 20241.71001.71001.68001.70001.6741591,000
Aug 7, 20241.70001.74001.68001.72001.6938645,700
Aug 6, 20241.67001.72001.61001.67001.64451,698,800
Aug 5, 20241.79001.79001.64001.67001.64452,988,500
Aug 2, 20241.84001.84001.81001.82001.7923671,800
Aug 1, 20241.85001.86001.84001.84001.8120492,900
Jul 31, 20241.86001.87001.84001.85001.8218263,100
Jul 30, 20241.89001.89001.83001.84001.81201,679,600
Jul 29, 20241.89001.91001.87001.89001.8612183,200
Jul 26, 20241.89001.89001.88001.89001.8612207,400
Jul 25, 20241.90001.91001.88001.89001.8612263,400
Jul 24, 20241.93001.93001.91001.91001.8809266,500
Jul 23, 20241.91001.93001.90001.93001.9006917,600
Jul 22, 20241.93001.93001.88001.90001.87101,573,500
Jul 19, 20241.92001.94001.91001.93001.9006931,900
Jul 18, 20241.93001.93001.91001.91001.8809801,600
Jul 17, 20241.94001.94001.92001.93001.9006451,700
Jul 16, 20241.95001.95001.93001.94001.9104775,700
Jul 15, 20241.95001.96001.94001.95001.9203337,000
Jul 12, 20241.95001.96001.95001.95001.9203224,200
Jul 11, 20241.98001.98001.95001.95001.92031,368,000
Jul 10, 20241.98002.00001.95001.98001.9498800,100
Jul 9, 20242.00002.01001.98001.98001.9498200,100
Jul 5, 20241.98002.01001.95002.00001.96951,305,200
Jul 4, 20241.98001.98001.95001.95001.9203584,400
Jul 3, 20241.96001.98001.95001.98001.9498761,100
Jul 2, 20241.95001.97001.94001.96001.9301339,900
Jul 1, 20241.95001.96001.93001.95001.9203754,100
Jun 28, 20241.94001.96001.93001.96001.9301775,300
Jun 27, 20241.98001.98001.94001.94001.9104552,100
Jun 26, 20241.97001.99001.97001.98001.9498163,500
Jun 25, 20241.97001.99001.96001.97001.9400339,900
Jun 24, 20242.00002.00001.97001.97001.9400227,800
Jun 21, 20241.98002.00001.98002.00001.9695201,600
Jun 20, 20241.99001.99001.96001.97001.9400315,500
Jun 19, 20242.02002.02001.97001.99001.9597797,600
Jun 18, 20242.03002.04002.01002.02001.9892808,900
Jun 14, 20242.04002.05002.03002.04002.0089560,800
Jun 13, 20242.05002.06002.03002.04002.0089349,700