THMY Holdings Berhad (KLSE:THMY)
Malaysia · Delayed Price · Currency is MYR 2.250
-0.070 (-3.02%)
At close: Oct 9, 2026
THMY Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.35 | 2.35 | 2.23 | 2.25 | 2.25 | -3.02% | 765,200 |
| Oct 8, 2026 | 2.32 | 2.36 | 2.25 | 2.32 | 2.32 | - | 2,902,700 |
| Oct 7, 2026 | 2.41 | 2.45 | 2.29 | 2.32 | 2.32 | -3.73% | 5,270,600 |
| Oct 6, 2026 | 2.19 | 2.42 | 2.19 | 2.41 | 2.41 | 10.05% | 7,171,200 |
| Oct 5, 2026 | 2.08 | 2.21 | 2.08 | 2.19 | 2.19 | 2.82% | 2,899,300 |
| Oct 2, 2026 | 2.17 | 2.21 | 2.10 | 2.13 | 2.13 | -2.29% | 1,396,600 |
| Oct 1, 2026 | 2.22 | 2.23 | 2.14 | 2.18 | 2.18 | -1.80% | 825,600 |
| Sep 30, 2026 | 2.18 | 2.24 | 2.10 | 2.22 | 2.22 | 1.83% | 4,037,600 |
| Sep 29, 2026 | 2.10 | 2.20 | 2.09 | 2.18 | 2.18 | 2.83% | 1,983,800 |
| Sep 28, 2026 | 2.17 | 2.18 | 2.07 | 2.12 | 2.12 | -2.30% | 1,296,700 |
| Sep 25, 2026 | 1.98 | 2.20 | 1.98 | 2.17 | 2.17 | 10.15% | 3,530,500 |
| Sep 24, 2026 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | - | 2,007,400 |
| Sep 23, 2026 | 1.90 | 1.97 | 1.88 | 1.97 | 1.97 | 4.23% | 2,070,000 |
| Sep 22, 2026 | 1.79 | 1.90 | 1.79 | 1.89 | 1.89 | 6.18% | 2,906,700 |
| Sep 21, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 1,661,800 |
| Sep 18, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 722,900 |
| Sep 17, 2026 | 1.73 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 807,000 |
| Sep 15, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 1.17% | 1,067,900 |
| Sep 14, 2026 | 1.72 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 1,650,000 |
| Sep 11, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -3.35% | 2,235,200 |
| Sep 10, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 1,771,700 |
| Sep 9, 2026 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 2.79% | 545,300 |
| Sep 8, 2026 | 1.85 | 1.88 | 1.77 | 1.79 | 1.79 | -3.76% | 3,568,700 |
| Sep 7, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | - | 2,037,700 |
| Sep 4, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.64% | 1,549,400 |
| Sep 3, 2026 | 1.86 | 1.90 | 1.80 | 1.83 | 1.83 | -1.61% | 4,121,600 |
| Sep 2, 2026 | 1.95 | 1.97 | 1.83 | 1.86 | 1.86 | -4.62% | 4,279,600 |
| Sep 1, 2026 | 1.94 | 1.97 | 1.90 | 1.95 | 1.95 | 0.52% | 578,800 |
| 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 |