Skip to main content
Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.250
+0.020 (1.63%)
At close: Dec 4, 2025

KLSE:TGUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.251.261.221.241.24-0.80%412,500
Dec 4, 20251.251.281.231.251.251.63%694,100
Dec 3, 20251.251.251.221.231.23-1.60%553,200
Dec 2, 20251.261.271.231.251.25-1,256,700
Dec 1, 20251.191.251.181.251.255.93%885,500
Nov 28, 20251.181.201.171.181.18-0.84%330,700
Nov 27, 20251.161.191.151.191.193.48%539,000
Nov 26, 20251.151.161.131.151.15-3.36%1,041,800
Nov 25, 20251.171.191.161.191.193.48%198,200
Nov 24, 20251.151.171.141.151.150.88%136,800
Nov 21, 20251.201.211.141.141.14-5.00%741,500
Nov 20, 20251.191.221.191.201.201.69%898,000
Nov 19, 20251.161.191.161.181.180.85%493,700
Nov 18, 20251.131.171.121.171.172.63%500,500
Nov 17, 20251.141.151.131.141.14-129,100
Nov 14, 20251.131.151.131.141.14-66,600
Nov 13, 20251.151.161.141.141.14-216,000
Nov 12, 20251.141.151.121.141.140.88%113,300
Nov 11, 20251.141.141.131.131.13-0.88%240,300
Nov 10, 20251.151.151.141.141.14-0.87%37,600
Nov 7, 20251.121.151.121.151.150.88%82,000
Nov 6, 20251.141.151.131.141.14-256,900
Nov 5, 20251.131.141.121.141.140.88%276,700
Nov 4, 20251.131.131.121.131.13-277,300
Nov 3, 20251.151.151.131.131.13-1.74%319,800
Oct 31, 20251.151.161.141.151.15-188,900
Oct 30, 20251.161.161.151.151.15-212,600
Oct 29, 20251.151.161.151.151.15-0.86%90,600
Oct 28, 20251.161.161.151.161.16-0.85%567,200
Oct 27, 20251.171.171.151.171.17-114,400
Oct 24, 20251.171.171.151.171.17-1,315,200
Oct 23, 20251.171.171.161.171.170.86%268,700
Oct 22, 20251.151.161.151.161.160.87%472,500
Oct 21, 20251.171.191.141.151.15-1.71%2,130,800
Oct 17, 20251.161.171.151.171.170.86%988,900
Oct 16, 20251.161.191.161.161.16-994,100
Oct 15, 20251.171.171.161.161.16-631,900
Oct 14, 20251.171.181.151.161.16-0.85%536,800
Oct 13, 20251.151.181.151.171.17-175,800
Oct 10, 20251.171.171.161.171.17-96,100
Oct 9, 20251.171.181.161.171.170.86%239,500
Oct 8, 20251.161.171.151.161.16-383,700
Oct 7, 20251.171.171.161.161.160.87%264,300
Oct 6, 20251.161.171.141.151.15-1.71%660,000
Oct 3, 20251.191.191.151.171.17-0.85%473,700
Oct 2, 20251.191.211.181.181.18-787,600
Oct 1, 20251.181.201.171.181.18-243,100
Sep 30, 20251.191.191.171.181.18-348,000
Sep 29, 20251.221.221.171.181.18-2.48%663,100
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
Jul 14, 20251.151.161.151.151.150.88%120,900