KLSE:TCHONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	181,100
Mar 18, 2026	0.50	0.53	0.49	0.51	0.51	4.12%	750,300
Mar 17, 2026	0.48	0.50	0.48	0.49	0.49	1.04%	66,000
Mar 16, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	89,600
Mar 13, 2026	0.48	0.51	0.48	0.49	0.49	1.04%	207,000
Mar 12, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	280,300
Mar 11, 2026	0.51	0.51	0.49	0.49	0.49	-3.00%	254,100
Mar 10, 2026	0.50	0.50	0.48	0.50	0.50	6.38%	376,400
Mar 9, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	1,268,500
Mar 6, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	628,800
Mar 5, 2026	0.51	0.52	0.51	0.51	0.51	-	419,800
Mar 4, 2026	0.53	0.53	0.51	0.51	0.51	-6.42%	553,900
Mar 3, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	478,200
Mar 2, 2026	0.53	0.55	0.53	0.54	0.54	-3.60%	1,247,500
Feb 27, 2026	0.56	0.56	0.54	0.56	0.56	-	935,600
Feb 26, 2026	0.58	0.58	0.55	0.56	0.56	-3.48%	1,098,900
Feb 25, 2026	0.60	0.60	0.57	0.58	0.58	-3.36%	2,213,200
Feb 24, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	756,100
Feb 23, 2026	0.61	0.62	0.61	0.61	0.61	-0.81%	408,500
Feb 20, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	442,800
Feb 19, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	713,000
Feb 16, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	951,300
Feb 13, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	319,400
Feb 12, 2026	0.63	0.63	0.62	0.62	0.62	-3.15%	958,500
Feb 11, 2026	0.61	0.65	0.61	0.64	0.64	4.10%	2,010,600
Feb 10, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	465,400
Feb 9, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	776,800
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