KLSE:TGUAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	1.42	1.43	1.41	1.41	1.41	-0.70%	77,100
Jul 13, 2026	1.39	1.42	1.39	1.42	1.42	2.16%	91,700
Jul 10, 2026	1.39	1.40	1.38	1.39	1.39	-0.71%	358,200
Jul 9, 2026	1.38	1.40	1.38	1.40	1.40	1.45%	66,200
Jul 8, 2026	1.39	1.40	1.37	1.38	1.38	-1.43%	336,500
Jul 7, 2026	1.41	1.42	1.38	1.40	1.40	-1.41%	467,900
Jul 6, 2026	1.40	1.44	1.39	1.42	1.42	-	499,000
Jul 3, 2026	1.40	1.42	1.39	1.42	1.42	1.43%	86,000
Jul 2, 2026	1.39	1.42	1.36	1.40	1.40	0.72%	237,100
Jul 1, 2026	1.42	1.45	1.37	1.39	1.39	-3.47%	943,600
Jun 30, 2026	1.45	1.45	1.42	1.44	1.44	-0.69%	319,500
Jun 29, 2026	1.49	1.49	1.42	1.45	1.45	-1.02%	397,300
Jun 26, 2026	1.49	1.50	1.48	1.49	1.47	-	103,300
Jun 25, 2026	1.50	1.51	1.49	1.49	1.47	-0.67%	187,200
Jun 24, 2026	1.51	1.51	1.47	1.50	1.47	-0.66%	404,600
Jun 23, 2026	1.51	1.53	1.49	1.51	1.48	-0.66%	232,700
Jun 22, 2026	1.51	1.52	1.50	1.52	1.49	1.33%	196,800
Jun 19, 2026	1.51	1.53	1.50	1.50	1.47	-2.60%	85,900
Jun 18, 2026	1.53	1.54	1.49	1.54	1.51	0.65%	226,400
Jun 16, 2026	1.50	1.53	1.50	1.53	1.50	2.00%	288,700
Jun 15, 2026	1.56	1.56	1.50	1.50	1.47	-3.85%	721,900
Jun 12, 2026	1.53	1.58	1.52	1.56	1.53	1.96%	483,100
Jun 11, 2026	1.52	1.53	1.51	1.53	1.50	0.66%	285,100
Jun 10, 2026	1.51	1.54	1.50	1.52	1.49	0.66%	393,700
Jun 9, 2026	1.52	1.54	1.50	1.51	1.48	-0.66%	99,900
Jun 8, 2026	1.49	1.53	1.46	1.52	1.49	1.33%	536,100
Jun 5, 2026	1.50	1.53	1.50	1.50	1.47	-	542,100
Jun 4, 2026	1.51	1.52	1.49	1.50	1.47	-1.96%	312,000
Jun 3, 2026	1.56	1.56	1.47	1.53	1.50	-1.92%	1,165,500
May 29, 2026	1.57	1.58	1.54	1.56	1.53	-0.64%	246,500
May 28, 2026	1.59	1.59	1.55	1.57	1.54	-	133,200
May 26, 2026	1.62	1.63	1.56	1.57	1.54	-3.09%	631,700
May 25, 2026	1.60	1.62	1.55	1.62	1.59	4.52%	1,324,600
May 22, 2026	1.52	1.57	1.52	1.55	1.52	1.97%	656,700
May 21, 2026	1.57	1.58	1.52	1.52	1.49	-3.18%	439,200
May 20, 2026	1.58	1.59	1.54	1.57	1.54	-0.63%	467,300
May 19, 2026	1.63	1.64	1.58	1.58	1.55	-3.66%	298,300
May 18, 2026	1.62	1.67	1.62	1.64	1.61	-0.61%	806,000
May 15, 2026	1.65	1.67	1.62	1.65	1.62	-	352,400
May 14, 2026	1.58	1.68	1.58	1.65	1.62	4.43%	1,394,500
May 13, 2026	1.55	1.62	1.54	1.58	1.55	1.94%	1,000,500
May 12, 2026	1.55	1.57	1.54	1.55	1.52	-1.27%	116,300
May 11, 2026	1.55	1.57	1.54	1.57	1.54	1.29%	356,600
May 8, 2026	1.55	1.58	1.53	1.55	1.52	-	614,100
May 7, 2026	1.61	1.61	1.52	1.55	1.52	-3.73%	1,331,200
May 6, 2026	1.63	1.63	1.61	1.61	1.58	-1.23%	391,600
May 5, 2026	1.64	1.65	1.62	1.63	1.60	-1.21%	445,000
May 4, 2026	1.60	1.65	1.56	1.65	1.62	3.12%	1,092,400
Apr 30, 2026	1.59	1.63	1.59	1.60	1.57	0.63%	1,318,200
Apr 29, 2026	1.60	1.64	1.59	1.59	1.56	-0.62%	696,300