Tungkong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.38	10.66	10.32	10.63	10.63	1.92%	14,468,562
May 7, 2026	10.28	10.47	10.23	10.43	10.43	1.46%	11,546,605
May 6, 2026	10.20	10.35	10.20	10.28	10.28	0.78%	8,618,800
Apr 30, 2026	10.07	10.20	10.05	10.20	10.20	1.19%	6,205,100
Apr 29, 2026	9.95	10.20	9.90	10.08	10.08	1.20%	9,854,434
Apr 28, 2026	10.32	10.33	9.95	9.96	9.96	-3.77%	12,861,535
Apr 27, 2026	10.37	10.48	10.27	10.35	10.35	2.68%	13,318,245
Apr 24, 2026	10.26	10.27	9.99	10.08	10.08	-1.66%	7,193,940
Apr 23, 2026	10.25	10.40	10.18	10.25	10.25	-0.49%	7,523,896
Apr 22, 2026	9.99	10.40	9.94	10.30	10.30	3.31%	10,613,641
Apr 21, 2026	10.20	10.21	9.93	9.97	9.97	-2.16%	6,673,513
Apr 20, 2026	10.11	10.21	10.05	10.19	10.19	0.79%	6,134,389
Apr 17, 2026	10.15	10.18	9.98	10.11	10.11	-0.49%	7,184,168
Apr 16, 2026	10.03	10.34	10.00	10.16	10.16	1.20%	10,112,552
Apr 15, 2026	10.02	10.25	10.01	10.04	10.04	-	6,121,852
Apr 14, 2026	10.04	10.09	9.91	10.04	10.04	0.70%	5,146,300
Apr 13, 2026	9.91	10.11	9.79	9.97	9.97	0.40%	9,003,936
Apr 10, 2026	9.80	10.17	9.76	9.93	9.93	2.58%	9,392,569
Apr 9, 2026	9.81	9.85	9.63	9.68	9.68	-2.02%	6,561,850
Apr 8, 2026	9.71	9.90	9.64	9.88	9.88	4.11%	8,191,500
Apr 7, 2026	9.44	9.56	9.42	9.49	9.49	0.64%	4,977,232
Apr 3, 2026	9.84	9.88	9.42	9.43	9.43	-3.78%	7,345,571
Apr 2, 2026	10.02	10.08	9.75	9.80	9.80	-2.97%	7,437,440
Apr 1, 2026	10.08	10.10	9.93	10.10	10.10	1.41%	9,637,696
Mar 31, 2026	10.30	10.31	9.93	9.96	9.96	-4.14%	15,582,610
Mar 30, 2026	10.10	10.40	10.06	10.39	10.39	1.56%	6,647,800
Mar 27, 2026	10.09	10.27	10.03	10.23	10.23	0.49%	4,926,762
Mar 26, 2026	10.42	10.49	10.13	10.18	10.18	-2.40%	5,912,538
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