KLSE:TONGHER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.45	2.45	2.45	2.45	2.45	-	52,100
Sep 18, 2026	2.44	2.45	2.44	2.45	2.45	0.41%	169,700
Sep 17, 2026	2.44	2.45	2.44	2.44	2.44	-	122,200
Sep 15, 2026	2.42	2.44	2.42	2.44	2.44	0.83%	150,600
Sep 14, 2026	2.44	2.44	2.42	2.42	2.42	-0.82%	40,700
Sep 11, 2026	2.40	2.44	2.40	2.44	2.44	1.67%	144,200
Sep 10, 2026	2.40	2.40	2.40	2.40	2.40	-	37,700
Sep 9, 2026	2.39	2.40	2.39	2.40	2.40	-0.41%	98,500
Sep 8, 2026	2.39	2.41	2.38	2.41	2.41	1.26%	165,100
Sep 7, 2026	2.38	2.38	2.38	2.38	2.38	-	6,500
Sep 4, 2026	2.38	2.38	2.38	2.38	2.38	-	47,700
Sep 3, 2026	2.38	2.38	2.38	2.38	2.38	-0.42%	40,900
Sep 2, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	117,800
Sep 1, 2026	2.38	2.38	2.38	2.38	2.38	-0.42%	35,500
Aug 28, 2026	2.39	2.39	2.38	2.39	2.39	-	89,300
Aug 27, 2026	2.40	2.40	2.39	2.39	2.39	-	73,100
Aug 26, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	60,300
Aug 24, 2026	2.38	2.38	2.38	2.38	2.38	-	60,200
Aug 21, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	243,700
Aug 20, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	28,100
Aug 19, 2026	2.38	2.39	2.38	2.38	2.38	-	86,600
Aug 18, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	35,900
Aug 17, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	94,300
Aug 14, 2026	2.38	2.38	2.38	2.38	2.38	-	14,500
Aug 13, 2026	2.38	2.39	2.38	2.38	2.38	-	59,000
Aug 12, 2026	2.38	2.39	2.38	2.38	2.38	-	76,300
Aug 11, 2026	2.38	2.39	2.38	2.38	2.38	-	194,600
Aug 10, 2026	2.39	2.40	2.38	2.38	2.38	-0.42%	477,100
Aug 7, 2026	2.41	2.43	2.37	2.39	2.39	25.79%	1,108,600
Aug 6, 2026	1.82	1.94	1.82	1.90	1.90	5.56%	236,600
Aug 5, 2026	1.73	1.80	1.68	1.80	1.80	8.43%	137,800
Aug 4, 2026	1.63	1.71	1.63	1.66	1.66	3.75%	50,100
Aug 3, 2026	1.57	1.60	1.57	1.60	1.60	-	63,000
Jul 31, 2026	1.60	1.60	1.59	1.60	1.60	-	45,000
Jul 30, 2026	1.60	1.60	1.60	1.60	1.60	-	3,000
Jul 28, 2026	1.60	1.60	1.60	1.60	1.60	-	3,000
Jul 27, 2026	1.60	1.60	1.60	1.60	1.60	-	5,000
Jul 24, 2026	1.60	1.65	1.60	1.60	1.60	-	11,600
Jul 23, 2026	1.60	1.60	1.60	1.60	1.60	-	6,000
Jul 22, 2026	1.60	1.60	1.60	1.60	1.60	-	1,100
Jul 21, 2026	1.60	1.60	1.60	1.60	1.60	-4.19%	12,800
Jul 20, 2026	1.67	1.67	1.67	1.67	1.67	2.45%	400
Jul 17, 2026	1.69	1.69	1.63	1.63	1.63	-2.98%	30,300
Jul 16, 2026	1.68	1.68	1.68	1.68	1.68	4.35%	2,000
Jul 15, 2026	1.66	1.66	1.61	1.61	1.61	-4.73%	9,300
Jul 14, 2026	1.69	1.69	1.69	1.69	1.69	-	15,000
Jul 13, 2026	1.64	1.69	1.64	1.69	1.69	0.60%	4,200
Jul 10, 2026	1.58	1.68	1.58	1.68	1.68	5.66%	69,700
Jul 9, 2026	1.58	1.59	1.58	1.59	1.59	0.63%	1,100
Jul 8, 2026	1.52	1.58	1.52	1.58	1.58	1.94%	2,000