Tong Herr Resources Berhad (KLSE:TONGHER)
Malaysia · Delayed Price · Currency is MYR 1.760
+0.060 (3.53%)
At close: May 19, 2026
KLSE:TONGHER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 45,100 |
| May 18, 2026 | 1.65 | 1.85 | 1.65 | 1.70 | 1.70 | 4.94% | 162,300 |
| May 15, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 108,200 |
| May 14, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 5.30% | 103,900 |
| May 13, 2026 | 1.44 | 1.51 | 1.43 | 1.51 | 1.51 | 7.86% | 196,900 |
| May 12, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 10.24% | 139,300 |
| May 11, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 74,800 |
| May 8, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | 8,800 |
| May 7, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 140,800 |
| May 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 22,000 |
| May 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 38,400 |
| May 4, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 47,100 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 48,800 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 37,800 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 21,400 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 9,000 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 11,000 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 10,100 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 7,400 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 40,300 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 25,000 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 87,500 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 1,600 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,000 |
| Apr 9, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 31,000 |
| Apr 8, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -3.94% | 19,100 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | 2,000 |
| Apr 3, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 9,500 |
| Apr 2, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 7,000 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 15,400 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 1,000 |
| Mar 30, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 14,800 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 46,500 |
| Mar 26, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 33,000 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 3,000 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,500 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 3,900 |
| Mar 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| Mar 13, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 10,100 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 52,500 |
| Mar 10, 2026 | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | -5.93% | 2,200 |
| Mar 9, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 6.30% | 4,600 |
| Mar 6, 2026 | 1.25 | 1.35 | 1.25 | 1.27 | 1.27 | 0.79% | 11,200 |
| Mar 5, 2026 | 1.25 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 43,100 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 800 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | - | 17,600 |
| 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 |