Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia · Delayed Price · Currency is MYR 1.160
+0.010 (0.87%)
At close: Oct 7, 2025
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 660,000 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 473,700 |
| Oct 2, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | - | 787,600 |
| Oct 1, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 243,100 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 348,000 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 663,100 |
| Sep 26, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 481,600 |
| Sep 25, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | - | 1,406,800 |
| Sep 24, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 1,601,000 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 617,300 |
| Sep 22, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 397,600 |
| Sep 19, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 684,400 |
| Sep 18, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 316,200 |
| Sep 17, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 158,400 |
| Sep 12, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 338,800 |
| Sep 11, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 194,400 |
| Sep 10, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 270,200 |
| Sep 9, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 507,500 |
| Sep 8, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 360,800 |
| Sep 4, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 381,200 |
| Sep 3, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 285,300 |
| Sep 2, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 655,900 |
| Aug 29, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 406,500 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 273,900 |
| Aug 27, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 6.67% | 855,200 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -6.25% | 729,800 |
| Aug 25, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 360,800 |
| Aug 22, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 793,800 |
| Aug 21, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 1,372,300 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 121,100 |
| Aug 19, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 377,100 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 224,700 |
| Aug 15, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 298,000 |
| Aug 14, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 255,900 |
| Aug 13, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 93,500 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 246,300 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 203,500 |
| Aug 8, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 239,700 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 62,000 |
| Aug 6, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 127,400 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 43,900 |
| Aug 4, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 26,200 |
| Aug 1, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 200,800 |
| Jul 31, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 110,700 |
| Jul 30, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 340,000 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 98,600 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 113,200 |
| Jul 25, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 91,100 |
| Jul 24, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 153,000 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 66,500 |