Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia · Delayed Price · Currency is MYR 1.650
+0.070 (4.43%)
At close: May 14, 2026
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 1.94% | 1,000,500 |
| May 12, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 116,300 |
| May 11, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 356,600 |
| May 8, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | - | 614,100 |
| May 7, 2026 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -3.73% | 1,331,200 |
| May 6, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 391,600 |
| May 5, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 445,000 |
| May 4, 2026 | 1.60 | 1.65 | 1.56 | 1.65 | 1.65 | 3.12% | 1,092,400 |
| Apr 30, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 1,318,200 |
| Apr 29, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -0.63% | 696,300 |
| Apr 28, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 1,281,200 |
| Apr 27, 2026 | 1.52 | 1.66 | 1.51 | 1.63 | 1.63 | 9.40% | 3,997,100 |
| Apr 24, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 1,042,900 |
| Apr 23, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | - | 1,618,500 |
| Apr 22, 2026 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 7.25% | 3,117,700 |
| Apr 21, 2026 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 1,009,600 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 776,000 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 243,600 |
| Apr 16, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 686,200 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 180,800 |
| Apr 14, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 312,700 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 328,600 |
| Apr 10, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 499,400 |
| Apr 9, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 472,900 |
| Apr 8, 2026 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 631,600 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 879,600 |
| Apr 6, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 1,567,600 |
| Apr 3, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 1,530,300 |
| Apr 2, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 432,700 |
| 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 |