Thong Guan Industries Berhad (KLSE:TGUAN)
Malaysia
· Delayed Price · Currency is MYR 1.590
-0.010 (-0.63%)
At close: Apr 29, 2026
KLSE:TGUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 1,281,200 |
| Apr 27, 2026 | 1.52 | 1.66 | 1.51 | 1.63 | 1.63 | 9.40% | 3,997,100 |
| Apr 24, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 1,042,900 |
| Apr 23, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | - | 1,618,500 |
| Apr 22, 2026 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 7.25% | 3,117,700 |
| Apr 21, 2026 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 1,009,600 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 776,000 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 243,600 |
| Apr 16, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 686,200 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 180,800 |
| Apr 14, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 312,700 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 328,600 |
| Apr 10, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 499,400 |
| Apr 9, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 472,900 |
| Apr 8, 2026 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 631,600 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 879,600 |
| Apr 6, 2026 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 1,567,600 |
| Apr 3, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 1,530,300 |
| Apr 2, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 432,700 |
| Apr 1, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 716,600 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 1,707,000 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 263,300 |
| Mar 27, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 291,400 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 287,800 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 228,000 |
| Mar 24, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 356,700 |
| Mar 19, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 380,000 |
| Mar 18, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 779,100 |
| Mar 17, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -2.27% | 541,000 |
| Mar 16, 2026 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 1,216,900 |
| Mar 13, 2026 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 824,500 |
| Mar 12, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 509,100 |
| Mar 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 19,100 |
| Mar 10, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 349,200 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 539,100 |
| Mar 6, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 1,104,100 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 947,000 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 811,900 |
| Mar 3, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 979,300 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 420,300 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 274,900 |
| Feb 26, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 422,300 |
| Feb 25, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 113,300 |
| Feb 24, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 312,000 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 81,000 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 123,800 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 143,600 |
| Feb 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,100 |
| Feb 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 145,300 |
| Feb 12, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 102,700 |
| Feb 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 94,500 |
| Feb 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 77,100 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 277,800 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 175,900 |
| Feb 5, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 513,800 |
| Feb 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 213,200 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 68,000 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 170,200 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 279,300 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 201,200 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 123,700 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 161,800 |
| Jan 23, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 399,000 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 213,700 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 96,700 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 261,400 |
| Jan 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 250,000 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 137,300 |
| Jan 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 345,800 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 96,400 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 107,700 |
| Jan 12, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 203,400 |
| Jan 9, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 188,600 |
| Jan 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 40,000 |
| Jan 7, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 114,600 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 423,800 |
| Jan 5, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 251,400 |
| Jan 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 185,600 |
| Dec 31, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 44,400 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 188,000 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 1.69% | 164,000 |
| Dec 26, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | - | 79,700 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.16 | -1.67% | 238,000 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.18 | -0.83% | 106,500 |
| Dec 22, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | 1.68% | 227,500 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -1.65% | 163,700 |
| Dec 18, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.19 | 2.54% | 357,400 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.16 | -4.07% | 1,117,500 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.21 | -4.65% | 301,400 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.27 | - | 414,900 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.27 | -0.77% | 490,600 |
| Dec 11, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.28 | 0.78% | 761,500 |
| Dec 10, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.27 | 3.20% | 1,419,900 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 298,500 |
| Dec 8, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.23 | 0.81% | 437,700 |
| Dec 5, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.22 | -0.80% | 412,500 |
| Dec 4, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.23 | 1.63% | 694,100 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.21 | -1.60% | 553,200 |
| Dec 2, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.23 | - | 1,256,700 |
| Dec 1, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.23 | 5.93% | 885,500 |