Tungkong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.53	8.82	8.42	8.66	8.66	0.58%	9,396,886
Jun 17, 2026	8.74	8.93	8.58	8.61	8.61	-2.38%	9,136,579
Jun 16, 2026	9.04	9.04	8.69	8.82	8.82	-2.43%	11,186,490
Jun 15, 2026	9.06	9.18	8.99	9.04	9.04	0.22%	7,148,728
Jun 12, 2026	8.97	9.05	8.84	9.02	9.02	1.35%	5,952,450
Jun 11, 2026	9.24	9.24	8.80	8.90	8.90	-4.30%	9,243,952
Jun 10, 2026	9.37	9.52	9.23	9.30	9.30	-1.38%	6,153,959
Jun 9, 2026	9.48	9.50	9.24	9.43	9.43	0.21%	5,771,600
Jun 8, 2026	9.10	9.63	9.02	9.41	9.41	1.95%	12,485,984
Jun 5, 2026	9.15	9.34	9.10	9.23	9.23	1.76%	8,019,235
Jun 4, 2026	9.22	9.25	8.98	9.07	9.07	-1.73%	6,538,192
Jun 3, 2026	9.24	9.39	9.12	9.23	9.23	-0.11%	6,532,731
Jun 2, 2026	9.55	9.64	9.21	9.24	9.24	-3.55%	9,511,900
Jun 1, 2026	9.29	9.95	9.23	9.58	9.58	3.46%	15,530,131
May 29, 2026	9.35	9.60	9.24	9.26	9.26	-1.49%	9,686,882
May 28, 2026	9.31	9.44	9.10	9.40	9.40	0.11%	7,852,785
May 27, 2026	9.70	9.75	9.35	9.39	9.39	-3.89%	9,573,800
May 26, 2026	9.73	9.96	9.59	9.77	9.77	-0.20%	8,914,100
May 25, 2026	9.65	9.84	9.50	9.79	9.79	0.93%	9,448,211
May 22, 2026	9.78	9.78	9.47	9.70	9.70	0.94%	8,637,384
May 21, 2026	9.82	10.00	9.56	9.61	9.61	-1.94%	12,816,700
May 20, 2026	10.06	10.10	9.75	9.80	9.80	-3.16%	11,034,150
May 19, 2026	10.00	10.18	9.96	10.12	10.12	0.80%	7,858,836
May 18, 2026	10.20	10.36	9.88	10.04	10.04	-2.43%	15,029,317
May 15, 2026	10.22	10.44	10.16	10.29	10.29	0.68%	12,466,250
May 14, 2026	10.52	10.69	10.23	10.52	10.22	0.38%	15,412,700
May 13, 2026	10.22	10.55	10.18	10.48	10.18	2.24%	10,229,700
May 12, 2026	10.48	10.50	10.20	10.25	9.96	-2.47%	10,563,800
May 11, 2026	10.68	10.78	10.45	10.51	10.21	-1.13%	12,296,720
May 8, 2026	10.38	10.66	10.32	10.63	10.33	1.92%	14,468,560
May 7, 2026	10.28	10.47	10.23	10.43	10.13	1.46%	11,546,600
May 6, 2026	10.20	10.35	10.20	10.28	9.99	0.78%	8,618,800
Apr 30, 2026	10.07	10.20	10.05	10.20	9.91	1.19%	6,205,100
Apr 29, 2026	9.95	10.20	9.90	10.08	9.79	1.20%	9,854,434
Apr 28, 2026	10.32	10.33	9.95	9.96	9.68	-3.77%	12,861,530
Apr 27, 2026	10.37	10.48	10.27	10.35	10.05	2.68%	13,318,240
Apr 24, 2026	10.26	10.27	9.99	10.08	9.79	-1.66%	7,193,940
Apr 23, 2026	10.25	10.40	10.18	10.25	9.96	-0.49%	7,523,896
Apr 22, 2026	9.99	10.40	9.94	10.30	10.01	3.31%	10,613,640
Apr 21, 2026	10.20	10.21	9.93	9.97	9.69	-2.16%	6,673,513
Apr 20, 2026	10.11	10.21	10.05	10.19	9.90	0.79%	6,134,389
Apr 17, 2026	10.15	10.18	9.98	10.11	9.82	-0.49%	7,184,168
Apr 16, 2026	10.03	10.34	10.00	10.16	9.87	1.20%	10,112,550
Apr 15, 2026	10.02	10.25	10.01	10.04	9.75	-	6,121,852
Apr 14, 2026	10.04	10.09	9.91	10.04	9.75	0.70%	5,146,300
Apr 13, 2026	9.91	10.11	9.79	9.97	9.69	0.40%	9,003,936
Apr 10, 2026	9.80	10.17	9.76	9.93	9.65	2.58%	9,392,569
Apr 9, 2026	9.81	9.85	9.63	9.68	9.40	-2.02%	6,561,850
Apr 8, 2026	9.71	9.90	9.64	9.88	9.60	4.11%	8,191,500
Apr 7, 2026	9.44	9.56	9.42	9.49	9.22	0.64%	4,977,232