THMY Holdings Berhad (KLSE:THMY)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.020 (1.56%)
At close: Apr 29, 2026
THMY Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 939,600 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.28 | 1.30 | 1.30 | -2.99% | 1,828,400 |
| Apr 24, 2026 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 3.08% | 2,454,000 |
| Apr 23, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 1,827,900 |
| Apr 22, 2026 | 1.17 | 1.30 | 1.17 | 1.28 | 1.28 | 8.47% | 6,940,200 |
| Apr 21, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 3,083,100 |
| Apr 20, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 1,478,900 |
| Apr 17, 2026 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 9.09% | 5,324,700 |
| Apr 16, 2026 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 1,270,900 |
| Apr 15, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 5.88% | 2,171,500 |
| Apr 14, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 3.03% | 1,148,200 |
| Apr 13, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.51% | 581,900 |
| Apr 10, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.55% | 128,900 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 516,100 |
| Apr 8, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 8.11% | 2,064,100 |
| Apr 7, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.60% | 737,900 |
| Apr 6, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 888,800 |
| Apr 3, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | 0.53% | 312,300 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -5.56% | 660,700 |
| Apr 1, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 6.45% | 1,396,200 |
| Mar 31, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 439,900 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.63% | 1,290,100 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.50% | 592,000 |
| Mar 26, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 145,400 |
| Mar 25, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 2.51% | 342,100 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 322,200 |
| Mar 19, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 602,000 |
| Mar 18, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 1,602,900 |
| Mar 17, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.51% | 811,800 |
| Mar 16, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 464,300 |
| Mar 13, 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | -1.49% | 1,793,300 |
| Mar 12, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 445,400 |
| Mar 11, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 772,700 |
| Mar 10, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 5.10% | 1,339,000 |
| Mar 9, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -6.67% | 4,195,300 |
| Mar 6, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 1,608,200 |
| Mar 5, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 1,421,400 |
| Mar 4, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | -1.79% | 1,854,500 |
| Mar 3, 2026 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 4.67% | 2,273,300 |
| Mar 2, 2026 | 1.08 | 1.12 | 1.01 | 1.07 | 1.07 | -6.96% | 3,418,800 |
| 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 |