Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia · Delayed Price · Currency is MYR 1.630
+0.010 (0.62%)
At close: Aug 28, 2026
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 684,200 |
| Aug 27, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.62 | 0.62% | 1,755,900 |
| Aug 26, 2026 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 3.87% | 479,000 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 247,200 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 132,100 |
| Aug 20, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 157,400 |
| Aug 19, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 235,100 |
| Aug 18, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 142,500 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 351,500 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 435,400 |
| Aug 13, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 751,200 |
| Aug 12, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 550,000 |
| Aug 11, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 132,400 |
| Aug 10, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 81,300 |
| Aug 7, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 39,600 |
| Aug 6, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | - | 159,500 |
| Aug 5, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 139,000 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 153,400 |
| Aug 3, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 152,800 |
| Jul 31, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 250,000 |
| Jul 30, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 54,000 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 159,000 |
| Jul 28, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 47,900 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 2.04% | 170,100 |
| Jul 24, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 177,500 |
| Jul 23, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 223,600 |
| Jul 22, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 1.39% | 294,100 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 52,100 |
| Jul 20, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 200,000 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 601,200 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 146,000 |
| Jul 15, 2026 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 227,800 |
| 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 |