Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia · Delayed Price · Currency is MYR 1.310
+0.030 (2.34%)
At close: Apr 1, 2026
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 716,600 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 1,707,000 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 263,300 |
| Mar 27, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 291,400 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 287,800 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 228,000 |
| Mar 24, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 356,700 |
| Mar 19, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 380,000 |
| Mar 18, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 779,100 |
| Mar 17, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 541,000 |
| Mar 16, 2026 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 1,216,900 |
| Mar 13, 2026 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 824,500 |
| Mar 12, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 509,100 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 19,100 |
| Mar 10, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 349,200 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 539,100 |
| Mar 6, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 1,104,100 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 947,000 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 811,900 |
| Mar 3, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 979,300 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 420,300 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 274,900 |
| Feb 26, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 422,300 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 113,300 |
| Feb 24, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 312,000 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 81,000 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 123,800 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 143,600 |
| Feb 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,100 |
| Feb 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 145,300 |
| Feb 12, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 102,700 |
| Feb 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 94,500 |
| Feb 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 77,100 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 277,800 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 175,900 |
| Feb 5, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 513,800 |
| Feb 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 213,200 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 68,000 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 170,200 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 279,300 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 201,200 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 123,700 |
| 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 |