Tungkong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.98	10.98	10.37	10.44	-	0.10%	747,476
Mar 25, 2026	10.39	10.47	10.35	10.43	10.43	0.58%	6,071,786
Mar 24, 2026	10.21	10.39	10.03	10.37	10.37	3.60%	7,249,698
Mar 23, 2026	10.50	10.61	9.94	10.01	10.01	-6.62%	10,980,330
Mar 20, 2026	10.98	11.06	10.72	10.72	10.72	-2.37%	7,816,550
Mar 19, 2026	11.03	11.20	10.95	10.98	10.98	-2.31%	6,496,200
Mar 18, 2026	11.05	11.25	11.01	11.24	11.24	1.44%	5,339,600
Mar 17, 2026	11.20	11.33	11.06	11.08	11.08	-0.89%	5,647,150
Mar 16, 2026	11.01	11.18	10.96	11.18	11.18	1.45%	5,138,021
Mar 13, 2026	11.16	11.29	11.00	11.02	11.02	-1.87%	6,630,900
Mar 12, 2026	11.21	11.44	11.17	11.23	11.23	0.09%	4,885,357
Mar 11, 2026	11.28	11.37	11.20	11.22	11.22	-0.44%	4,697,600
Mar 10, 2026	11.33	11.34	11.22	11.27	11.27	0.45%	5,207,350
Mar 9, 2026	11.05	11.27	10.88	11.22	11.22	0.09%	7,571,684
Mar 6, 2026	11.06	11.22	11.01	11.21	11.21	0.72%	3,929,310
Mar 5, 2026	11.15	11.27	11.09	11.13	11.13	0.72%	5,918,800
Mar 4, 2026	10.81	11.15	10.78	11.05	11.05	1.19%	9,466,937
Mar 3, 2026	11.42	11.44	10.92	10.92	10.92	-4.13%	11,632,650
Mar 2, 2026	11.68	11.70	11.34	11.39	11.39	-3.47%	12,869,450
Feb 27, 2026	11.72	11.80	11.66	11.80	11.80	0.51%	8,392,155
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