THMY Holdings Berhad (KLSE:THMY)
Malaysia · Delayed Price · Currency is MYR 1.790
-0.010 (-0.56%)
At close: Jul 22, 2026
THMY Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.82 | 1.85 | 1.76 | 1.79 | 1.79 | -0.56% | 1,587,300 |
| Jul 21, 2026 | 1.70 | 1.82 | 1.70 | 1.80 | 1.80 | 5.88% | 2,552,000 |
| Jul 20, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 794,000 |
| Jul 17, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 1,792,900 |
| Jul 16, 2026 | 1.76 | 1.80 | 1.72 | 1.77 | 1.77 | 0.57% | 1,693,600 |
| Jul 15, 2026 | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | 5.39% | 2,206,000 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.59 | 1.67 | 1.67 | - | 1,673,900 |
| Jul 13, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 833,900 |
| Jul 10, 2026 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -1.71% | 995,100 |
| Jul 9, 2026 | 1.67 | 1.75 | 1.65 | 1.75 | 1.75 | 5.42% | 3,607,100 |
| Jul 8, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 1,052,200 |
| Jul 7, 2026 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 1,326,500 |
| Jul 6, 2026 | 1.71 | 1.72 | 1.64 | 1.66 | 1.66 | -2.35% | 2,564,600 |
| Jul 3, 2026 | 1.73 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 2,961,700 |
| Jul 2, 2026 | 1.83 | 1.83 | 1.70 | 1.71 | 1.71 | -6.56% | 2,909,100 |
| Jul 1, 2026 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 3.39% | 2,373,100 |
| Jun 30, 2026 | 1.77 | 1.82 | 1.75 | 1.77 | 1.77 | 0.57% | 1,905,300 |
| Jun 29, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.92% | 1,236,100 |
| Jun 26, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -3.39% | 1,189,500 |
| Jun 25, 2026 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 2.91% | 1,305,500 |
| Jun 24, 2026 | 1.70 | 1.79 | 1.70 | 1.72 | 1.72 | 1.78% | 2,319,500 |
| Jun 23, 2026 | 1.90 | 1.90 | 1.68 | 1.69 | 1.69 | -11.05% | 4,367,500 |
| Jun 22, 2026 | 1.83 | 2.00 | 1.83 | 1.90 | 1.90 | 3.83% | 1,540,200 |
| Jun 19, 2026 | 1.86 | 1.91 | 1.81 | 1.83 | 1.83 | -1.08% | 989,700 |
| Jun 18, 2026 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -3.65% | 753,400 |
| Jun 16, 2026 | 1.90 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 1,053,400 |
| Jun 15, 2026 | 1.72 | 1.93 | 1.72 | 1.90 | 1.90 | 10.47% | 2,698,500 |
| Jun 12, 2026 | 1.80 | 1.81 | 1.70 | 1.72 | 1.72 | -2.82% | 721,400 |
| Jun 11, 2026 | 1.67 | 1.77 | 1.64 | 1.77 | 1.77 | 4.73% | 1,774,900 |
| Jun 10, 2026 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -3.98% | 1,087,100 |
| Jun 9, 2026 | 1.60 | 1.78 | 1.59 | 1.76 | 1.76 | 10.00% | 1,311,600 |
| Jun 8, 2026 | 1.56 | 1.63 | 1.55 | 1.60 | 1.60 | -4.19% | 2,788,400 |
| Jun 5, 2026 | 1.68 | 1.70 | 1.56 | 1.67 | 1.67 | -1.18% | 3,026,400 |
| Jun 4, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | -0.59% | 1,378,700 |
| Jun 3, 2026 | 1.71 | 1.82 | 1.66 | 1.70 | 1.70 | -1.16% | 1,143,400 |
| May 29, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 6.83% | 1,280,500 |
| May 28, 2026 | 1.60 | 1.67 | 1.58 | 1.61 | 1.61 | 2.55% | 1,338,500 |
| May 26, 2026 | 1.43 | 1.62 | 1.43 | 1.57 | 1.57 | 8.28% | 2,936,500 |
| May 25, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 3.57% | 1,333,500 |
| May 22, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 2,699,600 |
| May 21, 2026 | 1.35 | 1.46 | 1.33 | 1.43 | 1.43 | 7.52% | 4,531,100 |
| May 20, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 1,947,200 |
| May 19, 2026 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 962,100 |
| May 18, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 2,916,500 |
| May 15, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 3,721,100 |
| May 14, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 1,708,800 |
| May 13, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 1,892,900 |
| May 12, 2026 | 1.36 | 1.42 | 1.33 | 1.34 | 1.34 | -1.47% | 3,234,500 |
| May 11, 2026 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 2,544,400 |
| May 8, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 2,745,100 |