Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia
· Delayed Price · Currency is MYR 1.240
-0.010 (-0.80%)
At close: Dec 5, 2025
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 412,500 |
| Dec 4, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 694,100 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 553,200 |
| Dec 2, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 1,256,700 |
| Dec 1, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 885,500 |
| Nov 28, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 330,700 |
| Nov 27, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 539,000 |
| Nov 26, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -3.36% | 1,041,800 |
| Nov 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 198,200 |
| Nov 24, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 136,800 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -5.00% | 741,500 |
| Nov 20, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 898,000 |
| Nov 19, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 493,700 |
| Nov 18, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 500,500 |
| Nov 17, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 129,100 |
| Nov 14, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 66,600 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 216,000 |
| Nov 12, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 113,300 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 240,300 |
| Nov 10, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 37,600 |
| Nov 7, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 82,000 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 256,900 |
| Nov 5, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 276,700 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 277,300 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 319,800 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 188,900 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 212,600 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 90,600 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 567,200 |
| Oct 27, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 114,400 |
| Oct 24, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,315,200 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 268,700 |
| Oct 22, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 472,500 |
| Oct 21, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 2,130,800 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 988,900 |
| Oct 16, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 994,100 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 631,900 |
| Oct 14, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 536,800 |
| Oct 13, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 175,800 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 96,100 |
| Oct 9, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 239,500 |
| Oct 8, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 383,700 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 264,300 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 660,000 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 473,700 |
| Oct 2, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | - | 787,600 |
| Oct 1, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 243,100 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 348,000 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 663,100 |
| Sep 26, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 481,600 |