Thong Guan Industries Bhd.(MY:7034)
RM1.51+0.01 (+0.67%)
MY:7034
Thong Guan Industries Bhd. historical prices
RM1.51
At close:+0.01 (+0.67%)
Thong Guan Industries Bhd. (7034) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | +0.67% | 219,100 | 0.54 |
| Nov 10, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | +2.74% | 357,000 | 0.87 |
| Nov 09, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.00% | 185,200 | 0.44 |
| Nov 05, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.00% | 180,500 | 0.43 |
| Nov 04, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.69% | 8,900 | 0.02 |
| Nov 03, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | +0.69% | 51,100 | 0.12 |
| Nov 02, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.00% | 55,100 | 0.13 |
| Oct 30, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.70% | 209,400 | 0.50 |
| Oct 29, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 86,600 | 0.21 |
| Oct 28, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +1.40% | 22,700 | 0.05 |
| Oct 27, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 118,400 | 0.28 |
| Oct 26, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 30,000 | 0.07 |
| Oct 23, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | +2.10% | 69,900 | 0.16 |
| Oct 22, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | +0.70% | 91,400 | 0.21 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 74,800 | 0.17 |
| Oct 20, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 274,800 | 0.64 |
| Oct 19, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 204,700 | 0.48 |
| Oct 16, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.68% | 48,500 | 0.11 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 59,900 | 0.14 |
| Oct 14, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.00% | 19,300 | 0.04 |
| Oct 13, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 0.00% | 36,900 | 0.08 |
| Oct 12, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +1.38% | 87,800 | 0.20 |
| Oct 09, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | +1.40% | 3,166,700 | 8.00 |
| Oct 08, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 2,212,700 | 6.11 |
| Oct 07, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | 0.00% | 174,400 | 0.48 |
| Oct 06, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | 51,600 | 0.14 |
| Oct 05, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | +0.67% | 51,500 | 0.14 |
| Oct 02, 2026 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | +3.47% | 373,500 | 1.01 |
| Oct 01, 2026 | 1.47 | 1.55 | 1.43 | 1.44 | 1.44 | -2.04% | 427,900 | 1.15 |
| Sep 30, 2026 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 192,700 | 0.52 |
| Sep 29, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.66% | 359,000 | 0.97 |
| Sep 28, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.51 | +2.03% | 188,200 | 0.49 |
| Sep 25, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.48 | -1.34% | 356,800 | 0.94 |
| Sep 24, 2026 | 1.51 | 1.55 | 1.47 | 1.52 | 1.50 | +0.67% | 657,600 | 1.75 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.45 | 1.51 | 1.49 | -5.59% | 1,060,500 | 2.94 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.57 | -2.48% | 285,800 | 0.80 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.61 | 0.00% | 243,900 | 0.67 |
| Sep 18, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.61 | +0.62% | 346,700 | 0.96 |
| Sep 17, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.60 | 0.00% | 177,900 | 0.49 |
| Sep 16, 2026 | 1.63 | 1.67 | 1.62 | 1.63 | 1.60 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.60 | -2.38% | 397,500 | 1.11 |
| Sep 14, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.64 | +1.17% | 908,100 | 2.64 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.62 | -1.76% | 558,000 | 1.64 |
| Sep 10, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.65 | +2.42% | 1,886,800 | 5.87 |
| Sep 09, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.61 | +1.26% | 1,380,400 | 4.49 |
| Sep 08, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.59 | +0.63% | 1,429,400 | 4.94 |
| Sep 07, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.58 | +2.53% | 714,300 | 2.51 |
| Sep 04, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.54 | -1.84% | 99,800 | 0.35 |
| Sep 03, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.57 | +1.22% | 183,300 | 0.63 |
