Tong Herr Resources Berhad (KLSE:TONGHER)
Malaysia · Delayed Price · Currency is MYR 1.600
-0.070 (-4.19%)
At close: Jul 21, 2026
KLSE:TONGHER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 115,900 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 36,000 |
| Jul 3, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 9,000 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 1,500 |
| Jul 1, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | - | 2,000 |
| Jun 30, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 9,000 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 300 |
| Jun 26, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 2.58% | 4,500 |
| Jun 25, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -3.13% | 3,500 |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Jun 22, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 5,200 |
| Jun 19, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 3.95% | 7,600 |
| Jun 18, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -4.40% | 27,200 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 3,100 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |
| Jun 11, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 16,800 |
| Jun 10, 2026 | 1.62 | 1.62 | 1.52 | 1.61 | 1.61 | -0.62% | 21,900 |
| Jun 9, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | - | 3,500 |
| Jun 8, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | - | 9,000 |
| Jun 5, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 0.62% | 25,800 |
| Jun 4, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 3.87% | 6,800 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.18% | 500 |
| May 29, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.52 | - | 4,100 |
| May 28, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.52 | - | 15,200 |
| May 26, 2026 | 1.58 | 1.59 | 1.50 | 1.55 | 1.52 | -2.52% | 52,100 |
| May 25, 2026 | 1.71 | 1.71 | 1.59 | 1.59 | 1.56 | -7.02% | 46,200 |
| May 22, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.67 | -0.58% | 45,200 |
| May 21, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.68 | -0.58% | 87,700 |
| May 20, 2026 | 1.73 | 1.77 | 1.73 | 1.73 | 1.69 | -1.70% | 111,200 |
| May 19, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.72 | 3.53% | 45,100 |
| May 18, 2026 | 1.65 | 1.85 | 1.65 | 1.70 | 1.66 | 4.94% | 162,300 |
| May 15, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.59 | 1.89% | 108,200 |
| May 14, 2026 | 1.53 | 1.60 | 1.53 | 1.59 | 1.56 | 5.30% | 103,900 |
| May 13, 2026 | 1.44 | 1.51 | 1.43 | 1.51 | 1.48 | 7.86% | 196,900 |
| May 12, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.37 | 10.24% | 139,300 |
| May 11, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.24 | 3.25% | 74,800 |
| May 8, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.20 | - | 8,800 |
| May 7, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.20 | 3.36% | 140,800 |
| May 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | - | 22,000 |