KLSE:TCHONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.61	0.62	0.59	0.62	0.62	0.82%	1,104,900
Feb 5, 2026	0.63	0.64	0.61	0.61	0.61	-3.94%	1,284,000
Feb 4, 2026	0.64	0.64	0.62	0.64	0.64	-0.78%	1,531,100
Feb 3, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	1,063,200
Jan 30, 2026	0.67	0.68	0.65	0.65	0.65	-2.26%	793,000
Jan 29, 2026	0.66	0.67	0.66	0.67	0.67	-	722,400
Jan 28, 2026	0.69	0.69	0.66	0.67	0.67	-3.62%	788,700
Jan 27, 2026	0.69	0.73	0.67	0.69	0.69	1.47%	8,325,300
Jan 26, 2026	0.65	0.69	0.64	0.68	0.68	5.43%	2,640,300
Jan 23, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	943,500
Jan 22, 2026	0.66	0.66	0.64	0.65	0.65	-	593,000
Jan 21, 2026	0.65	0.66	0.63	0.65	0.65	0.78%	1,660,400
Jan 20, 2026	0.70	0.70	0.65	0.65	0.65	-7.19%	2,294,400
Jan 19, 2026	0.67	0.71	0.66	0.70	0.70	3.73%	5,212,300
Jan 16, 2026	0.66	0.67	0.65	0.67	0.67	2.29%	2,192,300
Jan 15, 2026	0.65	0.67	0.65	0.66	0.66	1.55%	3,134,600
Jan 14, 2026	0.63	0.66	0.63	0.65	0.65	3.20%	2,748,600
Jan 13, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	719,200
Jan 12, 2026	0.66	0.67	0.62	0.63	0.63	-3.82%	2,479,200
Jan 9, 2026	0.68	0.68	0.64	0.66	0.66	-0.76%	673,100
Jan 8, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	1,204,500
Jan 7, 2026	0.64	0.69	0.63	0.68	0.68	6.30%	3,889,700
Jan 6, 2026	0.65	0.66	0.63	0.64	0.64	-1.55%	1,346,200
Jan 5, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	1,342,200
Jan 2, 2026	0.61	0.65	0.60	0.63	0.63	3.28%	2,219,500
Dec 31, 2025	0.61	0.61	0.60	0.61	0.61	-0.81%	376,000
Dec 30, 2025	0.63	0.63	0.61	0.62	0.62	-1.60%	483,000
Dec 29, 2025	0.62	0.63	0.61	0.63	0.63	2.46%	600,800
Dec 26, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	1,168,100
Dec 24, 2025	0.63	0.63	0.62	0.63	0.63	-	524,900
Dec 23, 2025	0.63	0.64	0.62	0.63	0.63	-1.57%	785,100
Dec 22, 2025	0.65	0.70	0.64	0.64	0.64	10.43%	8,970,900
Dec 19, 2025	0.57	0.59	0.57	0.58	0.58	2.68%	730,300
Dec 18, 2025	0.57	0.57	0.55	0.56	0.56	-0.88%	298,300
Dec 17, 2025	0.56	0.57	0.55	0.57	0.57	1.80%	458,400
Dec 16, 2025	0.58	0.58	0.55	0.56	0.56	-3.48%	1,118,900
Dec 15, 2025	0.58	0.59	0.57	0.58	0.58	-1.71%	413,300
Dec 12, 2025	0.57	0.59	0.57	0.59	0.59	3.54%	430,600
Dec 11, 2025	0.59	0.59	0.57	0.57	0.57	-3.42%	624,200
Dec 10, 2025	0.60	0.60	0.58	0.59	0.59	-2.50%	776,000
Dec 9, 2025	0.60	0.60	0.59	0.60	0.60	-	415,000
Dec 8, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	675,900
Dec 5, 2025	0.61	0.62	0.60	0.61	0.61	-	603,900
Dec 4, 2025	0.63	0.63	0.61	0.61	0.61	-3.97%	438,000
Dec 3, 2025	0.61	0.64	0.60	0.63	0.63	4.13%	1,489,900
Dec 2, 2025	0.60	0.61	0.60	0.61	0.61	1.68%	668,300
Dec 1, 2025	0.60	0.62	0.60	0.60	0.60	-0.83%	906,700
Nov 28, 2025	0.64	0.64	0.60	0.60	0.60	-4.00%	1,216,400
Nov 27, 2025	0.60	0.64	0.60	0.63	0.63	4.17%	1,583,100
Nov 26, 2025	0.64	0.64	0.60	0.60	0.60	-6.25%	2,242,100