Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia · Delayed Price · Currency is MYR 1.160
0.00 (0.00%)
At close: Jan 27, 2026
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 161,800 |
| Jan 23, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 399,000 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 213,700 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 96,700 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 261,400 |
| Jan 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 250,000 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 137,300 |
| Jan 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 345,800 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 96,400 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 107,700 |
| Jan 12, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 203,400 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 188,600 |
| Jan 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 40,000 |
| Jan 7, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 114,600 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 423,800 |
| Jan 5, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 251,400 |
| Jan 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 185,600 |
| Dec 31, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 44,400 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 188,000 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 1.69% | 164,000 |
| Dec 26, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | - | 79,700 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.16 | -1.67% | 238,000 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | -0.83% | 106,500 |
| Dec 22, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | 1.68% | 227,500 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -1.65% | 163,700 |
| Dec 18, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.19 | 2.54% | 357,400 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.16 | -4.07% | 1,117,500 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.21 | -4.65% | 301,400 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.27 | - | 414,900 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.27 | -0.77% | 490,600 |
| Dec 11, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.28 | 0.78% | 761,500 |
| Dec 10, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.27 | 3.20% | 1,419,900 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 298,500 |
| Dec 8, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.23 | 0.81% | 437,700 |
| Dec 5, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.22 | -0.80% | 412,500 |
| Dec 4, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.23 | 1.63% | 694,100 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.21 | -1.60% | 553,200 |
| Dec 2, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.23 | - | 1,256,700 |
| Dec 1, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.23 | 5.93% | 885,500 |
| Nov 28, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.16 | -0.84% | 330,700 |
| Nov 27, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.17 | 3.48% | 539,000 |
| Nov 26, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.13 | -3.36% | 1,041,800 |
| Nov 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.17 | 3.48% | 198,200 |
| Nov 24, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.13 | 0.88% | 136,800 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.12 | -5.00% | 741,500 |
| Nov 20, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.18 | 1.69% | 898,000 |
| Nov 19, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.16 | 0.85% | 493,700 |
| Nov 18, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.15 | 2.63% | 500,500 |
| Nov 17, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | - | 129,100 |
| Nov 14, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.12 | - | 66,600 |