Skip to main content
Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.210
+0.030 (2.54%)
At close: Sep 26, 2025

KLSE:TGUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.181.221.171.211.212.54%481,600
Sep 25, 20251.181.221.171.181.18-1,406,800
Sep 24, 20251.131.201.131.181.184.42%1,601,000
Sep 23, 20251.131.141.121.131.13-617,300
Sep 22, 20251.121.131.121.131.130.89%397,600
Sep 19, 20251.111.151.111.121.120.90%684,400
Sep 18, 20251.111.121.091.111.11-316,200
Sep 17, 20251.101.111.091.111.111.83%158,400
Sep 12, 20251.111.111.081.091.09-1.80%338,800
Sep 11, 20251.091.111.091.111.111.83%194,400
Sep 10, 20251.101.111.091.091.09-270,200
Sep 9, 20251.091.101.081.091.09-507,500
Sep 8, 20251.091.101.081.091.090.93%360,800
Sep 4, 20251.101.111.081.081.08-1.82%381,200
Sep 3, 20251.071.121.071.101.101.85%285,300
Sep 2, 20251.111.111.071.081.08-2.70%655,900
Aug 29, 20251.111.121.091.111.11-0.89%406,500
Aug 28, 20251.121.121.101.121.12-273,900
Aug 27, 20251.071.121.071.121.126.67%855,200
Aug 26, 20251.121.121.041.051.05-6.25%729,800
Aug 25, 20251.111.131.111.121.120.90%360,800
Aug 22, 20251.131.141.111.111.11-0.89%793,800
Aug 21, 20251.121.151.111.121.12-1,372,300
Aug 20, 20251.121.131.111.121.12-121,100
Aug 19, 20251.121.131.111.121.12-377,100
Aug 18, 20251.131.131.111.121.12-0.88%224,700
Aug 15, 20251.121.141.121.131.130.89%298,000
Aug 14, 20251.131.141.121.121.12-1.75%255,900
Aug 13, 20251.131.141.121.141.141.79%93,500
Aug 12, 20251.141.141.121.121.12-1.75%246,300
Aug 11, 20251.131.151.131.141.14-203,500
Aug 8, 20251.121.141.121.141.142.70%239,700
Aug 7, 20251.141.141.111.111.11-62,000
Aug 6, 20251.111.121.111.111.11-1.77%127,400
Aug 5, 20251.121.131.111.131.130.89%43,900
Aug 4, 20251.101.131.101.121.120.90%26,200
Aug 1, 20251.111.131.101.111.11-1.77%200,800
Jul 31, 20251.101.131.101.131.132.73%110,700
Jul 30, 20251.111.111.101.101.10-0.90%340,000
Jul 29, 20251.121.121.111.111.11-0.89%98,600
Jul 28, 20251.131.131.111.121.12-113,200
Jul 25, 20251.101.121.101.121.120.90%91,100
Jul 24, 20251.121.121.101.111.11-1.77%153,000
Jul 23, 20251.131.131.111.131.131.80%66,500
Jul 22, 20251.111.131.111.111.11-0.89%64,500
Jul 21, 20251.121.131.101.121.12-172,900
Jul 18, 20251.101.131.101.121.122.75%304,100
Jul 17, 20251.101.121.081.091.09-0.91%180,000
Jul 16, 20251.121.131.101.101.10-2.65%490,000
Jul 15, 20251.151.161.131.131.13-1.74%224,600