THMY Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	0.88	0.83	0.87	0.87	3.57%	2,855,500
Dec 4, 2025	0.86	0.88	0.83	0.84	0.84	-2.89%	3,017,800
Dec 3, 2025	0.86	0.88	0.84	0.87	0.87	1.17%	2,917,900
Dec 2, 2025	0.87	0.90	0.84	0.86	0.86	-1.72%	3,571,600
Dec 1, 2025	0.85	0.89	0.83	0.87	0.87	2.96%	3,202,600
Nov 28, 2025	0.86	0.86	0.82	0.85	0.85	-2.31%	975,300
Nov 27, 2025	0.85	0.88	0.83	0.87	0.87	1.76%	1,254,200
Nov 26, 2025	0.87	0.87	0.82	0.85	0.85	-2.30%	1,625,000
Nov 25, 2025	0.76	0.88	0.75	0.87	0.87	14.47%	7,835,400
Nov 24, 2025	0.79	0.80	0.76	0.76	0.76	-3.80%	1,960,500
Nov 21, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	1,662,800
Nov 20, 2025	0.81	0.83	0.78	0.81	0.81	2.53%	3,211,500
Nov 19, 2025	0.79	0.79	0.76	0.79	0.79	-	1,415,200
Nov 18, 2025	0.80	0.81	0.76	0.79	0.79	-1.86%	4,711,600
Nov 17, 2025	0.82	0.84	0.80	0.81	0.81	-3.01%	4,326,400
Nov 14, 2025	0.85	0.86	0.82	0.83	0.83	-3.49%	3,363,400
Nov 13, 2025	0.86	0.89	0.86	0.86	0.86	0.58%	5,230,600
Nov 12, 2025	0.89	0.94	0.86	0.86	0.86	-2.84%	26,724,800
Nov 11, 2025	0.81	0.90	0.81	0.88	0.88	9.32%	15,297,000
Nov 10, 2025	0.81	0.82	0.80	0.81	0.81	-	1,472,000
Nov 7, 2025	0.82	0.83	0.81	0.81	0.81	-1.83%	2,092,500
Nov 6, 2025	0.83	0.85	0.82	0.82	0.82	-1.80%	2,048,900
Nov 5, 2025	0.81	0.85	0.80	0.84	0.84	2.45%	4,722,400
Nov 4, 2025	0.84	0.84	0.81	0.82	0.82	-2.98%	3,186,900
Nov 3, 2025	0.84	0.86	0.82	0.84	0.84	1.20%	3,103,900
Oct 31, 2025	0.82	0.87	0.82	0.83	0.83	-	6,259,700
Oct 30, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	3,112,100
Oct 29, 2025	0.84	0.88	0.81	0.82	0.82	-1.20%	9,091,400
Oct 28, 2025	0.88	0.90	0.83	0.83	0.83	-4.60%	10,216,300
Oct 27, 2025	0.87	0.88	0.84	0.87	0.87	1.16%	9,058,600
Oct 24, 2025	0.93	0.94	0.86	0.86	0.86	-5.49%	30,204,300