THMY Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.89	0.91	0.88	0.90	0.90	1.12%	1,344,800
Dec 11, 2025	0.91	0.93	0.89	0.89	0.89	-2.20%	1,881,000
Dec 10, 2025	0.88	0.95	0.88	0.91	0.91	3.41%	7,535,400
Dec 9, 2025	0.89	0.89	0.86	0.88	0.88	-1.12%	1,809,600
Dec 8, 2025	0.88	0.90	0.86	0.89	0.89	2.30%	5,441,300
Dec 5, 2025	0.85	0.88	0.83	0.87	0.87	3.57%	2,855,500
Dec 4, 2025	0.86	0.88	0.83	0.84	0.84	-2.89%	3,017,800
Dec 3, 2025	0.86	0.88	0.84	0.87	0.87	1.17%	2,917,900
Dec 2, 2025	0.87	0.90	0.84	0.86	0.86	-1.72%	3,571,600
Dec 1, 2025	0.85	0.89	0.83	0.87	0.87	2.96%	3,202,600
Nov 28, 2025	0.86	0.86	0.82	0.85	0.85	-2.31%	975,300
Nov 27, 2025	0.85	0.88	0.83	0.87	0.87	1.76%	1,254,200
Nov 26, 2025	0.87	0.87	0.82	0.85	0.85	-2.30%	1,625,000
Nov 25, 2025	0.76	0.88	0.75	0.87	0.87	14.47%	7,835,400
Nov 24, 2025	0.79	0.80	0.76	0.76	0.76	-3.80%	1,960,500
Nov 21, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	1,662,800
Nov 20, 2025	0.81	0.83	0.78	0.81	0.81	2.53%	3,211,500
Nov 19, 2025	0.79	0.79	0.76	0.79	0.79	-	1,415,200
Nov 18, 2025	0.80	0.81	0.76	0.79	0.79	-1.86%	4,711,600
Nov 17, 2025	0.82	0.84	0.80	0.81	0.81	-3.01%	4,326,400