THMY Holdings Berhad (KLSE:THMY)
Malaysia · Delayed Price · Currency is MYR 1.940
-0.120 (-5.83%)
At close: Aug 28, 2026
THMY Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.06 | 2.07 | 1.94 | 1.94 | 1.94 | -5.83% | 3,944,500 |
| Aug 27, 2026 | 2.00 | 2.06 | 1.95 | 2.06 | 2.06 | 4.57% | 1,692,700 |
| Aug 26, 2026 | 1.93 | 2.02 | 1.92 | 1.97 | 1.97 | 2.60% | 5,802,600 |
| Aug 24, 2026 | 1.93 | 1.97 | 1.85 | 1.92 | 1.92 | -1.03% | 3,609,400 |
| Aug 21, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 11,136,400 |
| Aug 20, 2026 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | 0.52% | 1,845,100 |
| Aug 19, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -3.48% | 4,744,700 |
| Aug 18, 2026 | 2.04 | 2.04 | 1.97 | 2.01 | 2.01 | -1.47% | 1,640,700 |
| Aug 17, 2026 | 1.98 | 2.04 | 1.94 | 2.04 | 2.04 | 3.03% | 2,301,400 |
| Aug 14, 2026 | 1.92 | 2.00 | 1.92 | 1.98 | 1.98 | 4.21% | 2,916,400 |
| Aug 13, 2026 | 1.86 | 1.94 | 1.85 | 1.90 | 1.90 | 2.15% | 4,018,000 |
| Aug 12, 2026 | 2.00 | 2.05 | 1.83 | 1.86 | 1.86 | -7.46% | 5,410,800 |
| Aug 11, 2026 | 2.01 | 2.01 | 1.96 | 2.01 | 2.01 | - | 1,203,300 |
| Aug 10, 2026 | 1.95 | 2.02 | 1.92 | 2.01 | 2.01 | 4.69% | 1,140,900 |
| Aug 7, 2026 | 1.91 | 1.99 | 1.88 | 1.92 | 1.92 | 0.52% | 3,982,500 |
| Aug 6, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 5,488,600 |
| Aug 5, 2026 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | - | 2,023,000 |
| Aug 4, 2026 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 2.70% | 1,125,600 |
| Aug 3, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 351,600 |
| Jul 31, 2026 | 1.81 | 1.90 | 1.81 | 1.88 | 1.88 | 5.62% | 2,510,100 |
| Jul 30, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 622,100 |
| Jul 29, 2026 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 1,205,100 |
| Jul 28, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -2.78% | 675,500 |
| Jul 27, 2026 | 1.84 | 1.87 | 1.79 | 1.80 | 1.80 | -1.64% | 1,297,000 |
| Jul 24, 2026 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 696,300 |
| Jul 23, 2026 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 1,438,800 |
| 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 |