Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia · Delayed Price · Currency is MYR 1.140
0.00 (0.00%)
At close: Nov 17, 2025
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 129,100 |
| Nov 14, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 66,600 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 216,000 |
| Nov 12, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 113,300 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 240,300 |
| Nov 10, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 37,600 |
| Nov 7, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 82,000 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 256,900 |
| Nov 5, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 276,700 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 277,300 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 319,800 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 188,900 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 212,600 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 90,600 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 567,200 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 114,400 |
| Oct 24, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,315,200 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 268,700 |
| Oct 22, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 472,500 |
| Oct 21, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 2,130,800 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 988,900 |
| Oct 16, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 994,100 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 631,900 |
| Oct 14, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 536,800 |
| Oct 13, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 175,800 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 96,100 |
| Oct 9, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 239,500 |
| Oct 8, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 383,700 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 264,300 |
| 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 |