Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia · Delayed Price · Currency is MYR 1.450
+0.020 (1.40%)
At close: Oct 9, 2026
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 3,166,700 |
| Oct 8, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 2,212,700 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | - | 174,400 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | 51,600 |
| Oct 5, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 51,500 |
| Oct 2, 2026 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 3.47% | 373,500 |
| Oct 1, 2026 | 1.47 | 1.55 | 1.43 | 1.44 | 1.44 | -2.04% | 427,900 |
| Sep 30, 2026 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 192,700 |
| Sep 29, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.66% | 359,000 |
| Sep 28, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.51 | 2.00% | 188,200 |
| Sep 25, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.48 | -1.32% | 356,800 |
| Sep 24, 2026 | 1.51 | 1.55 | 1.47 | 1.52 | 1.50 | 0.66% | 657,600 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.45 | 1.51 | 1.49 | -5.62% | 1,060,500 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.57 | -2.44% | 285,800 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.61 | - | 243,900 |
| Sep 18, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.61 | 0.61% | 346,700 |
| Sep 17, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.60 | - | 177,900 |
| Sep 15, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.60 | -2.40% | 397,500 |
| Sep 14, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.64 | 1.21% | 908,100 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.62 | -1.79% | 558,000 |
| Sep 10, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.65 | 2.44% | 1,886,800 |
| Sep 9, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.61 | 1.23% | 1,380,400 |
| Sep 8, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.59 | 0.62% | 1,429,400 |
| Sep 7, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.58 | 2.55% | 714,300 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.54 | -1.88% | 99,800 |
| Sep 3, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.57 | 1.27% | 183,300 |
| Sep 2, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.55 | -1.25% | 220,900 |
| Sep 1, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.57 | -1.84% | 525,800 |
| Aug 28, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.60 | 0.62% | 684,200 |
| Aug 27, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.59 | 0.62% | 1,755,900 |
| Aug 26, 2026 | 1.55 | 1.62 | 1.55 | 1.61 | 1.58 | 3.87% | 479,000 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.52 | -0.64% | 247,200 |
| Aug 21, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | 0.65% | 132,100 |
| Aug 20, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.52 | -0.64% | 157,400 |
| Aug 19, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.53 | -1.27% | 235,100 |
| Aug 18, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.55 | 0.64% | 142,500 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.54 | 0.64% | 351,500 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.53 | -0.64% | 435,400 |
| Aug 13, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.54 | 2.61% | 751,200 |
| Aug 12, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.51 | 1.32% | 550,000 |
| Aug 11, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.49 | -0.66% | 132,400 |
| Aug 10, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 0.66% | 81,300 |
| Aug 7, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.49 | -0.66% | 39,600 |
| Aug 6, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.50 | - | 159,500 |
| Aug 5, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.50 | - | 139,000 |
| Aug 4, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.50 | 0.66% | 153,400 |
| Aug 3, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.49 | 1.34% | 152,800 |
| Jul 31, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.47 | -0.67% | 250,000 |
| Jul 30, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.48 | 1.35% | 54,000 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.46 | -1.99% | 159,000 |