Tungkong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.78	11.84	11.71	11.74	11.74	-0.25%	7,694,300
Feb 25, 2026	11.73	11.81	11.67	11.77	11.77	0.77%	8,236,019
Feb 24, 2026	11.83	11.85	11.65	11.68	11.68	-	8,008,513
Feb 13, 2026	11.70	11.85	11.68	11.68	11.68	-0.34%	5,964,737
Feb 12, 2026	11.83	11.87	11.70	11.72	11.72	-0.93%	7,388,952
Feb 11, 2026	11.90	11.94	11.81	11.83	11.83	-0.50%	6,331,850
Feb 10, 2026	11.79	11.92	11.77	11.89	11.89	0.85%	8,164,200
Feb 9, 2026	11.74	11.80	11.68	11.79	11.79	1.46%	8,059,572
Feb 6, 2026	11.57	11.71	11.50	11.62	11.62	-0.17%	5,849,994
Feb 5, 2026	11.62	11.72	11.58	11.64	11.64	-	6,938,281
Feb 4, 2026	11.67	11.73	11.53	11.64	11.64	-0.60%	8,307,770
Feb 3, 2026	11.69	11.72	11.56	11.71	11.71	1.21%	7,456,300
Feb 2, 2026	11.56	11.90	11.56	11.57	11.57	-0.26%	12,962,280
Jan 30, 2026	11.53	11.70	11.48	11.60	11.60	-	8,392,771
Jan 29, 2026	11.61	11.79	11.48	11.60	11.60	-0.60%	10,633,720
Jan 28, 2026	11.77	11.83	11.64	11.67	11.67	-1.02%	8,652,284
Jan 27, 2026	11.84	11.92	11.60	11.79	11.79	-0.59%	10,184,000
Jan 26, 2026	12.06	12.11	11.78	11.86	11.86	-1.66%	11,952,410
Jan 23, 2026	12.03	12.08	11.99	12.06	12.06	0.42%	9,179,301
Jan 22, 2026	11.87	12.06	11.84	12.01	12.01	1.44%	9,960,170
Jan 21, 2026	11.80	11.92	11.72	11.84	11.84	-0.50%	8,773,930
Jan 20, 2026	12.13	12.14	11.80	11.90	11.90	-1.73%	17,231,031
Jan 19, 2026	12.06	12.14	12.00	12.11	12.11	0.25%	11,936,180
Jan 16, 2026	12.19	12.25	12.02	12.08	12.08	-0.74%	13,590,822
Jan 15, 2026	12.19	12.23	12.04	12.17	12.17	-0.98%	15,469,330
Jan 14, 2026	12.16	12.46	12.13	12.29	12.29	1.15%	22,148,260
Jan 13, 2026	12.76	12.76	12.14	12.15	12.15	-4.10%	28,275,740
Jan 12, 2026	12.11	12.99	12.11	12.67	12.67	4.71%	41,573,620
Jan 9, 2026	12.08	12.17	12.02	12.10	12.10	0.17%	18,252,980
Jan 8, 2026	11.92	12.13	11.88	12.08	12.08	1.09%	18,040,140
Jan 7, 2026	12.30	12.37	11.91	11.95	11.95	-3.40%	31,754,330
Jan 6, 2026	12.34	12.56	12.30	12.37	12.37	-0.48%	32,867,860
Jan 5, 2026	13.85	13.90	12.43	12.43	12.43	-9.99%	54,049,600
Dec 31, 2025	14.24	14.30	13.78	13.81	13.81	-3.02%	29,055,470
Dec 30, 2025	14.12	14.45	14.00	14.24	14.24	0.85%	28,540,200
Dec 29, 2025	13.61	14.35	13.50	14.12	14.12	5.14%	35,913,430
Dec 26, 2025	13.53	13.84	13.34	13.43	13.43	-1.32%	20,000,840
Dec 25, 2025	13.22	13.92	13.12	13.61	13.61	3.26%	21,142,780
Dec 24, 2025	12.94	13.22	12.79	13.18	13.18	2.09%	11,407,480
Dec 23, 2025	13.04	13.11	12.84	12.91	12.91	-1.07%	8,711,509
Dec 22, 2025	12.99	13.15	12.86	13.05	13.05	0.77%	12,259,420
Dec 19, 2025	12.95	13.01	12.69	12.95	12.95	1.01%	13,876,770
Dec 18, 2025	13.01	13.12	12.78	12.82	12.82	-1.76%	14,421,770
Dec 17, 2025	13.00	13.09	12.73	13.05	13.05	-	15,648,530
Dec 16, 2025	13.16	13.21	12.88	13.05	13.05	-1.06%	14,492,049
Dec 15, 2025	13.60	13.62	13.17	13.19	13.19	-3.16%	18,710,130
Dec 12, 2025	13.06	13.75	13.05	13.62	13.62	3.97%	27,020,150
Dec 11, 2025	13.25	13.50	13.09	13.10	13.10	-1.28%	19,513,444
Dec 10, 2025	13.21	13.31	13.10	13.27	13.27	0.08%	15,132,300
Dec 9, 2025	13.08	13.39	13.01	13.26	13.26	1.61%	20,882,000