KLSE:TCHONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.72	0.75	0.71	0.72	0.72	2.88%	6,504,500
Nov 14, 2025	0.70	0.72	0.69	0.70	0.70	-2.80%	2,706,700
Nov 13, 2025	0.68	0.75	0.68	0.72	0.72	5.93%	14,206,700
Nov 12, 2025	0.67	0.69	0.66	0.68	0.68	1.50%	1,230,300
Nov 11, 2025	0.67	0.69	0.66	0.67	0.67	-	1,817,700
Nov 10, 2025	0.64	0.67	0.64	0.67	0.67	3.91%	1,398,400
Nov 7, 2025	0.65	0.65	0.64	0.64	0.64	-2.29%	862,500
Nov 6, 2025	0.65	0.67	0.64	0.66	0.66	-	1,239,000
Nov 5, 2025	0.64	0.68	0.63	0.66	0.66	-	1,568,400
Nov 4, 2025	0.69	0.69	0.65	0.66	0.66	-2.96%	2,339,000
Nov 3, 2025	0.63	0.70	0.62	0.68	0.68	8.00%	7,234,100
Oct 31, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	1,161,600
Oct 30, 2025	0.64	0.65	0.63	0.63	0.63	-2.33%	1,359,800
Oct 29, 2025	0.63	0.66	0.62	0.65	0.65	3.20%	3,532,700
Oct 28, 2025	0.65	0.65	0.62	0.63	0.63	-3.10%	2,372,400
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