THMY Holdings Berhad (KLSE:THMY)
Malaysia · Delayed Price · Currency is MYR 1.150
-0.010 (-0.86%)
At close: Feb 27, 2026
THMY Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | -0.86% | 2,163,100 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 879,000 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 1,695,400 |
| Feb 24, 2026 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | - | 8,536,800 |
| Feb 23, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 3.57% | 8,111,900 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 5,576,200 |
| Feb 19, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 9.35% | 3,995,600 |
| Feb 16, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 1,881,300 |
| Feb 13, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 3,434,500 |
| Feb 12, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 4,508,000 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 2,237,300 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 2,466,400 |
| Feb 9, 2026 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 10.42% | 5,306,200 |
| Feb 6, 2026 | 0.93 | 0.98 | 0.92 | 0.96 | 0.96 | 1.05% | 2,561,000 |
| Feb 5, 2026 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.94% | 4,090,300 |
| Feb 4, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 2,566,200 |
| Feb 3, 2026 | 0.97 | 1.04 | 0.95 | 1.01 | 1.01 | 4.66% | 3,898,100 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.02% | 2,739,200 |
| Jan 29, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.49% | 2,684,100 |
| Jan 28, 2026 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -5.61% | 7,059,500 |
| Jan 27, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 2,509,300 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 3,026,400 |
| Jan 23, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -3.48% | 5,879,700 |
| Jan 22, 2026 | 1.06 | 1.16 | 1.04 | 1.15 | 1.15 | 9.52% | 7,555,000 |
| Jan 21, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 2,622,400 |
| Jan 20, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 3,045,200 |
| Jan 19, 2026 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 3,900,700 |
| Jan 16, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | 3.70% | 11,643,700 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | - | 3,433,200 |
| Jan 14, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 4,198,700 |
| Jan 13, 2026 | 0.99 | 1.10 | 0.98 | 1.07 | 1.07 | 8.63% | 12,808,800 |
| Jan 12, 2026 | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -3.43% | 7,959,500 |
| Jan 9, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 5,383,200 |
| Jan 8, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 3,890,700 |
| Jan 7, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 17,913,500 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 6,221,500 |
| Jan 5, 2026 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 1.98% | 11,804,200 |
| Jan 2, 2026 | 0.90 | 1.02 | 0.90 | 1.01 | 1.01 | 12.22% | 11,752,000 |
| Dec 31, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 503,800 |
| Dec 30, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.16% | 1,734,300 |
| Dec 29, 2025 | 0.85 | 0.94 | 0.84 | 0.93 | 0.93 | 8.19% | 5,424,100 |
| Dec 26, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 0.59% | 2,028,200 |
| Dec 24, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.80% | 1,619,300 |
| Dec 23, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -4.02% | 3,270,700 |
| Dec 22, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -5.43% | 3,216,100 |
| Dec 19, 2025 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 7,042,900 |
| Dec 18, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 3,059,300 |
| Dec 17, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 4,054,100 |
| Dec 16, 2025 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | -0.55% | 1,794,400 |
| Dec 15, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 0.56% | 2,262,800 |