Skip to main content
THMY Holdings Berhad (KLSE:THMY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.150
-0.010 (-0.86%)
At close: Feb 27, 2026

THMY Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.151.171.111.151.15-0.86%2,163,100
Feb 26, 20261.161.171.151.161.16-879,000
Feb 25, 20261.161.181.141.161.16-1,695,400
Feb 24, 20261.121.191.121.161.16-8,536,800
Feb 23, 20261.121.201.121.161.163.57%8,111,900
Feb 20, 20261.171.171.101.121.12-4.27%5,576,200
Feb 19, 20261.071.171.071.171.179.35%3,995,600
Feb 16, 20261.041.081.041.071.070.94%1,881,300
Feb 13, 20261.051.071.041.061.06-3,434,500
Feb 12, 20261.011.071.011.061.064.95%4,508,000
Feb 11, 20261.021.031.001.011.01-2,237,300
Feb 10, 20261.061.061.001.011.01-4.72%2,466,400
Feb 9, 20260.981.070.981.061.0610.42%5,306,200
Feb 6, 20260.930.980.920.960.961.05%2,561,000
Feb 5, 20261.011.010.940.950.95-5.94%4,090,300
Feb 4, 20261.011.051.001.011.01-2,566,200
Feb 3, 20260.971.040.951.011.014.66%3,898,100
Jan 30, 20261.001.010.960.970.97-3.02%2,739,200
Jan 29, 20261.011.010.981.001.00-1.49%2,684,100
Jan 28, 20261.071.070.991.011.01-5.61%7,059,500
Jan 27, 20261.081.101.061.071.07-0.93%2,509,300
Jan 26, 20261.121.121.071.081.08-2.70%3,026,400
Jan 23, 20261.151.171.101.111.11-3.48%5,879,700
Jan 22, 20261.061.161.041.151.159.52%7,555,000
Jan 21, 20261.041.081.031.051.05-2,622,400
Jan 20, 20261.061.101.051.051.05-1.87%3,045,200
Jan 19, 20261.111.121.061.071.07-4.46%3,900,700
Jan 16, 20261.081.141.061.121.123.70%11,643,700
Jan 15, 20261.071.091.041.081.08-3,433,200
Jan 14, 20261.071.101.051.081.080.93%4,198,700
Jan 13, 20260.991.100.981.071.078.63%12,808,800
Jan 12, 20261.021.050.980.990.99-3.43%7,959,500
Jan 9, 20261.041.051.001.021.02-1.92%5,383,200
Jan 8, 20261.041.061.021.041.04-0.95%3,890,700
Jan 7, 20261.031.081.021.051.052.94%17,913,500
Jan 6, 20261.031.051.011.021.02-0.97%6,221,500
Jan 5, 20261.001.081.001.031.031.98%11,804,200
Jan 2, 20260.901.020.901.011.0112.22%11,752,000
Dec 31, 20250.910.920.900.900.90-0.55%503,800
Dec 30, 20250.920.930.910.910.91-2.16%1,734,300
Dec 29, 20250.850.940.840.930.938.19%5,424,100
Dec 26, 20250.850.870.830.860.860.59%2,028,200
Dec 24, 20250.840.860.840.850.851.80%1,619,300
Dec 23, 20250.870.870.840.840.84-4.02%3,270,700
Dec 22, 20250.930.930.870.870.87-5.43%3,216,100
Dec 19, 20250.920.950.910.920.921.10%7,042,900
Dec 18, 20250.910.920.890.910.91-1.09%3,059,300
Dec 17, 20250.900.930.890.920.922.22%4,054,100
Dec 16, 20250.900.910.860.900.90-0.55%1,794,400
Dec 15, 20250.900.920.880.910.910.56%2,262,800
Dec 12, 20250.890.910.880.900.901.12%1,344,800
Dec 11, 20250.910.930.890.890.89-2.20%1,881,000
Dec 10, 20250.880.950.880.910.913.41%7,535,400
Dec 9, 20250.890.890.860.880.88-1.12%1,809,600
Dec 8, 20250.880.900.860.890.892.30%5,441,300
Dec 5, 20250.850.880.830.870.873.57%2,855,500
Dec 4, 20250.860.880.830.840.84-2.89%3,017,800
Dec 3, 20250.860.880.840.870.871.17%2,917,900
Dec 2, 20250.870.900.840.860.86-1.72%3,571,600
Dec 1, 20250.850.890.830.870.872.96%3,202,600
Nov 28, 20250.860.860.820.850.85-2.31%975,300
Nov 27, 20250.850.880.830.870.871.76%1,254,200
Nov 26, 20250.870.870.820.850.85-2.30%1,625,000
Nov 25, 20250.760.880.750.870.8714.47%7,835,400
Nov 24, 20250.790.800.760.760.76-3.80%1,960,500
Nov 21, 20250.810.810.780.790.79-2.47%1,662,800
Nov 20, 20250.810.830.780.810.812.53%3,211,500
Nov 19, 20250.790.790.760.790.79-1,415,200
Nov 18, 20250.800.810.760.790.79-1.86%4,711,600
Nov 17, 20250.820.840.800.810.81-3.01%4,326,400
Nov 14, 20250.850.860.820.830.83-3.49%3,363,400
Nov 13, 20250.860.890.860.860.860.58%5,230,600
Nov 12, 20250.890.940.860.860.86-2.84%26,724,800
Nov 11, 20250.810.900.810.880.889.32%15,297,000
Nov 10, 20250.810.820.800.810.81-1,472,000
Nov 7, 20250.820.830.810.810.81-1.83%2,092,500
Nov 6, 20250.830.850.820.820.82-1.80%2,048,900
Nov 5, 20250.810.850.800.840.842.45%4,722,400
Nov 4, 20250.840.840.810.820.82-2.98%3,186,900
Nov 3, 20250.840.860.820.840.841.20%3,103,900
Oct 31, 20250.820.870.820.830.83-6,259,700
Oct 30, 20250.820.840.820.830.831.22%3,112,100
Oct 29, 20250.840.880.810.820.82-1.20%9,091,400
Oct 28, 20250.880.900.830.830.83-4.60%10,216,300
Oct 27, 20250.870.880.840.870.871.16%9,058,600
Oct 24, 20250.930.940.860.860.86-5.49%30,204,300