Tong Herr Resources Berhad (KLSE:TONGHER)
Malaysia · Delayed Price · Currency is MYR 1.420
+0.090 (6.77%)
At close: Nov 14, 2025
KLSE:TONGHER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 6.77% | 5,100 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 14,800 |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 2,000 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,500 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 5,000 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 13,600 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.57% | 10,000 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 3,200 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 100 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,600 |
| Oct 29, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 2,200 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 400 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 33,000 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -3.42% | 2,000 |
| Oct 22, 2025 | 1.41 | 1.46 | 1.39 | 1.46 | 1.46 | -0.68% | 30,200 |
| Oct 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 200 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 1,400 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,500 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,000 |
| Oct 10, 2025 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 15,600 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 2,300 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 300 |
| Oct 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Oct 2, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | - | 3,100 |
| Oct 1, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 15,000 |
| Sep 30, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 7,300 |
| Sep 29, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -5.41% | 21,400 |
| Sep 26, 2025 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | 0.68% | 16,100 |
| Sep 25, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 1,100 |
| Sep 23, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 5,100 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,500 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 10,000 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 36,900 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 100 |
| Sep 11, 2025 | 1.42 | 1.45 | 1.32 | 1.45 | 1.45 | -2.68% | 12,600 |
| Sep 10, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 1,100 |
| Sep 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 7,900 |
| Sep 3, 2025 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | -1.32% | 10,100 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 2,000 |
| Aug 29, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 5.56% | 600 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 2,000 |
| Aug 27, 2025 | 1.41 | 1.52 | 1.41 | 1.45 | 1.45 | 3.57% | 29,000 |
| Aug 26, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.09% | 35,500 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 20,300 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 11,900 |
| Aug 20, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.88% | 23,200 |
| Aug 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 1,500 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 1,500 |