Tong Herr Resources Berhad (KLSE:TONGHER)
Malaysia · Delayed Price · Currency is MYR 1.390
+0.010 (0.72%)
At close: Feb 26, 2026
KLSE:TONGHER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -2.88% | 33,100 |
| Feb 26, 2026 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 54,000 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.82% | 5,700 |
| Feb 24, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 37,400 |
| Feb 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 16,000 |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1,600 |
| Feb 12, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 2,900 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 5,700 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 600 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -3.57% | 37,500 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 5,000 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -2.80% | 41,700 |
| Jan 30, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 0.70% | 42,600 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 100 |
| Jan 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 5,700 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20,300 |
| Jan 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 1,100 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 15,000 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.17% | 37,700 |
| Jan 19, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | - | 28,100 |
| Jan 14, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 14,800 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 20,200 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 48,400 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 45,100 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 4,400 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | - | 67,500 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 10,000 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 36,600 |
| Jan 2, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -3.47% | 39,000 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 100 |
| Dec 30, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 18,500 |
| Dec 29, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 11,600 |
| Dec 26, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | - | 11,100 |
| Dec 23, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 40,000 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 35,000 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 84,200 |
| Dec 18, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 25,300 |
| Dec 17, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 31,100 |
| Dec 16, 2025 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | - | 49,600 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.07% | 16,900 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 100 |
| Dec 9, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 4,200 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 30,500 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 18,300 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,400 |
| Dec 3, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 25,000 |
| Dec 2, 2025 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | - | 20,000 |
| Dec 1, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | - | 43,100 |
| Nov 28, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 7,700 |
| Nov 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,400 |