KLSE:TCHONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.66	0.67	0.64	0.65	0.65	-0.77%	966,300
Oct 24, 2025	0.64	0.67	0.64	0.65	0.65	1.56%	2,414,700
Oct 23, 2025	0.67	0.67	0.64	0.64	0.64	-4.48%	3,822,700
Oct 22, 2025	0.67	0.68	0.65	0.67	0.67	0.75%	2,163,600
Oct 21, 2025	0.67	0.69	0.66	0.67	0.67	1.53%	1,987,800
Oct 17, 2025	0.72	0.73	0.65	0.66	0.66	-9.03%	6,526,800
Oct 16, 2025	0.72	0.76	0.71	0.72	0.72	1.41%	5,080,400
Oct 15, 2025	0.71	0.74	0.71	0.71	0.71	0.71%	3,952,600
Oct 14, 2025	0.74	0.76	0.69	0.71	0.71	-3.42%	7,111,900
Oct 13, 2025	0.73	0.75	0.70	0.73	0.73	-3.31%	5,233,000
Oct 10, 2025	0.77	0.78	0.75	0.76	0.76	-1.95%	2,732,400
Oct 9, 2025	0.79	0.79	0.75	0.77	0.77	-1.91%	3,579,700
Oct 8, 2025	0.78	0.81	0.77	0.79	0.79	1.29%	8,774,100
Oct 7, 2025	0.75	0.81	0.69	0.78	0.78	5.44%	16,299,600
Oct 6, 2025	0.74	0.77	0.73	0.74	0.74	-	6,860,700
Oct 3, 2025	0.79	0.80	0.73	0.74	0.74	-4.55%	5,177,900
Oct 2, 2025	0.81	0.82	0.77	0.77	0.77	-4.35%	9,332,900
Oct 1, 2025	0.64	0.86	0.63	0.81	0.81	27.78%	44,885,900
Sep 30, 2025	0.60	0.64	0.60	0.63	0.63	6.78%	7,321,800
Sep 29, 2025	0.60	0.62	0.59	0.59	0.59	-1.67%	2,156,800
Sep 26, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	2,329,200
Sep 25, 2025	0.59	0.63	0.58	0.61	0.61	4.27%	7,914,700
Sep 24, 2025	0.58	0.60	0.56	0.59	0.59	1.74%	3,082,400
Sep 23, 2025	0.56	0.59	0.56	0.58	0.58	2.68%	2,933,500
Sep 22, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	1,211,500
Sep 19, 2025	0.57	0.61	0.57	0.58	0.58	0.88%	5,536,000
Sep 18, 2025	0.53	0.58	0.51	0.57	0.57	8.57%	6,495,600
Sep 17, 2025	0.53	0.53	0.51	0.53	0.53	-	2,186,200
Sep 12, 2025	0.53	0.53	0.52	0.53	0.53	-	789,300
Sep 11, 2025	0.55	0.55	0.52	0.53	0.53	-3.67%	2,036,400
Sep 10, 2025	0.53	0.56	0.52	0.55	0.55	5.83%	4,824,400
Sep 9, 2025	0.52	0.54	0.51	0.52	0.52	-0.96%	2,565,300
Sep 8, 2025	0.50	0.53	0.49	0.52	0.52	2.97%	9,283,800
Sep 4, 2025	0.52	0.53	0.50	0.51	0.51	-2.88%	2,439,800
Sep 3, 2025	0.52	0.53	0.51	0.52	0.52	-	3,664,900
Sep 2, 2025	0.57	0.58	0.52	0.52	0.52	-11.11%	5,340,800
Aug 29, 2025	0.59	0.59	0.58	0.59	0.59	-1.68%	1,143,900
Aug 28, 2025	0.58	0.61	0.57	0.60	0.60	3.48%	7,449,300
Aug 27, 2025	0.60	0.60	0.57	0.58	0.58	-3.36%	3,467,900
Aug 26, 2025	0.59	0.61	0.59	0.60	0.60	0.85%	2,169,700
Aug 25, 2025	0.63	0.63	0.58	0.59	0.59	-4.07%	4,757,900
Aug 22, 2025	0.58	0.64	0.57	0.62	0.62	6.03%	8,190,000
Aug 21, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	5,302,700
Aug 20, 2025	0.59	0.62	0.58	0.60	0.60	1.69%	8,440,200
Aug 19, 2025	0.62	0.63	0.59	0.59	0.59	-4.07%	5,768,100
Aug 18, 2025	0.65	0.66	0.61	0.62	0.62	-3.91%	3,932,400
Aug 15, 2025	0.66	0.66	0.64	0.64	0.64	-2.29%	3,099,400
Aug 14, 2025	0.67	0.68	0.64	0.66	0.66	-0.76%	2,383,200
Aug 13, 2025	0.69	0.71	0.66	0.66	0.66	-2.94%	4,040,600
Aug 12, 2025	0.62	0.72	0.62	0.68	0.68	7.94%	9,634,100