KLSE:TCHONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.66	0.68	0.62	0.63	0.63	-4.55%	5,471,800
Aug 8, 2025	0.72	0.73	0.64	0.66	0.66	-8.33%	7,321,400
Aug 7, 2025	0.76	0.76	0.70	0.72	0.72	-5.88%	5,967,000
Aug 6, 2025	0.81	0.81	0.73	0.77	0.77	-5.56%	9,118,600
Aug 5, 2025	0.82	0.85	0.81	0.81	0.81	-1.22%	6,050,900
Aug 4, 2025	0.82	0.83	0.81	0.82	0.82	-1.20%	3,117,000
Aug 1, 2025	0.84	0.88	0.82	0.83	0.83	-0.60%	8,289,300
Jul 31, 2025	0.85	0.86	0.82	0.84	0.84	-1.18%	4,539,800
Jul 30, 2025	0.84	0.88	0.81	0.85	0.85	0.60%	9,458,600
Jul 29, 2025	0.86	0.89	0.83	0.84	0.84	-2.33%	8,663,300
Jul 28, 2025	0.91	0.92	0.85	0.86	0.86	-4.97%	4,958,400
Jul 25, 2025	0.87	0.93	0.85	0.91	0.91	4.62%	15,565,300
Jul 24, 2025	0.90	0.97	0.84	0.87	0.87	-1.14%	34,894,800
Jul 23, 2025	0.79	0.88	0.78	0.88	0.88	10.06%	19,571,100
Jul 22, 2025	0.75	0.83	0.74	0.80	0.80	5.30%	18,581,900
Jul 21, 2025	0.76	0.78	0.74	0.76	0.76	-0.66%	5,142,200
Jul 18, 2025	0.76	0.79	0.75	0.76	0.76	0.66%	5,938,900
Jul 17, 2025	0.79	0.83	0.73	0.76	0.76	-4.43%	24,527,700
Jul 16, 2025	0.58	0.84	0.57	0.79	0.79	36.21%	29,618,400
Jul 15, 2025	0.55	0.59	0.55	0.58	0.58	5.45%	9,625,300
Jul 14, 2025	0.53	0.55	0.52	0.55	0.55	4.76%	2,326,900
Jul 11, 2025	0.56	0.56	0.53	0.53	0.53	-5.41%	2,313,500
Jul 10, 2025	0.53	0.56	0.53	0.56	0.56	6.73%	8,050,300
Jul 9, 2025	0.51	0.53	0.50	0.52	0.52	4.00%	1,050,800
Jul 8, 2025	0.50	0.52	0.49	0.50	0.50	-	1,302,600
Jul 7, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	1,116,900
Jul 4, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	616,800
Jul 3, 2025	0.53	0.54	0.51	0.52	0.52	-1.90%	3,116,900
Jul 2, 2025	0.50	0.54	0.50	0.53	0.53	6.06%	3,872,600
Jul 1, 2025	0.49	0.51	0.49	0.50	0.50	1.02%	1,341,300
Jun 30, 2025	0.48	0.51	0.47	0.49	0.49	3.16%	1,719,700
Jun 26, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	284,900
Jun 25, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	1,115,500
Jun 24, 2025	0.46	0.48	0.46	0.48	0.48	4.40%	1,404,600
Jun 23, 2025	0.45	0.46	0.43	0.46	0.46	-1.09%	1,640,300
Jun 20, 2025	0.48	0.48	0.46	0.46	0.46	-5.15%	1,169,700
Jun 19, 2025	0.49	0.51	0.49	0.49	0.49	-1.02%	2,231,300
Jun 18, 2025	0.50	0.52	0.48	0.49	0.49	-1.01%	1,686,800
Jun 17, 2025	0.48	0.52	0.48	0.50	0.50	3.13%	4,326,500
Jun 16, 2025	0.48	0.49	0.46	0.48	0.48	1.05%	1,988,100
Jun 13, 2025	0.46	0.49	0.45	0.48	0.48	2.15%	4,026,100