Tungkong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	9.84	9.88	9.42	9.43	9.16	-3.78%	7,345,571
Apr 2, 2026	10.02	10.08	9.75	9.80	9.52	-2.97%	7,437,440
Apr 1, 2026	10.08	10.10	9.93	10.10	9.81	1.41%	9,637,696
Mar 31, 2026	10.30	10.31	9.93	9.96	9.68	-4.14%	15,582,610
Mar 30, 2026	10.10	10.40	10.06	10.39	10.09	1.56%	6,647,800
Mar 27, 2026	10.09	10.27	10.03	10.23	9.94	0.49%	4,926,762
Mar 26, 2026	10.42	10.49	10.13	10.18	9.89	-2.40%	5,912,538
Mar 25, 2026	10.39	10.47	10.35	10.43	10.13	0.58%	6,071,786
Mar 24, 2026	10.21	10.39	10.03	10.37	10.07	3.60%	7,249,698
Mar 23, 2026	10.50	10.61	9.94	10.01	9.72	-6.62%	10,980,330
Mar 20, 2026	10.98	11.06	10.72	10.72	10.41	-2.37%	7,816,550
Mar 19, 2026	11.03	11.20	10.95	10.98	10.67	-2.31%	6,496,200
Mar 18, 2026	11.05	11.25	11.01	11.24	10.92	1.44%	5,339,600
Mar 17, 2026	11.20	11.33	11.06	11.08	10.76	-0.89%	5,647,150
Mar 16, 2026	11.01	11.18	10.96	11.18	10.86	1.45%	5,138,021