Skip to main content
THMY Holdings Berhad (KLSE:THMY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.280
-0.020 (-1.54%)
At close: Apr 28, 2026

THMY Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.301.261.281.28-1.54%939,600
Apr 27, 20261.341.361.281.301.30-2.99%1,828,400
Apr 24, 20261.301.351.261.341.343.08%2,454,000
Apr 23, 20261.301.321.271.301.301.56%1,827,900
Apr 22, 20261.171.301.171.281.288.47%6,940,200
Apr 21, 20261.191.211.171.181.18-0.84%3,083,100
Apr 20, 20261.191.211.171.191.19-0.83%1,478,900
Apr 17, 20261.101.221.101.201.209.09%5,324,700
Apr 16, 20261.081.141.081.101.101.85%1,270,900
Apr 15, 20261.021.091.021.081.085.88%2,171,500
Apr 14, 20261.001.031.001.021.023.03%1,148,200
Apr 13, 20260.981.010.980.990.990.51%581,900
Apr 10, 20260.971.000.970.990.991.55%128,900
Apr 9, 20261.001.000.970.970.97-3.00%516,100
Apr 8, 20260.961.010.951.001.008.11%2,064,100
Apr 7, 20260.940.950.930.930.93-1.60%737,900
Apr 6, 20260.940.950.930.940.94-888,800
Apr 3, 20260.950.960.940.940.940.53%312,300
Apr 2, 20260.990.990.930.940.94-5.56%660,700
Apr 1, 20260.961.020.960.990.996.45%1,396,200
Mar 31, 20260.930.950.930.930.93-439,900
Mar 30, 20260.960.960.920.930.93-3.63%1,290,100
Mar 27, 20261.001.000.970.970.97-3.50%592,000
Mar 26, 20261.021.020.991.001.00-1.96%145,400
Mar 25, 20261.011.020.991.021.022.51%342,100
Mar 24, 20261.001.000.981.001.00-0.50%322,200
Mar 19, 20261.041.041.001.001.00-4.76%602,000
Mar 18, 20261.021.071.021.051.052.94%1,602,900
Mar 17, 20261.001.041.001.021.022.51%811,800
Mar 16, 20260.981.000.971.001.00-464,300
Mar 13, 20261.001.030.971.001.00-1.49%1,793,300
Mar 12, 20261.011.020.991.011.01-0.98%445,400
Mar 11, 20261.021.041.001.021.02-0.97%772,700
Mar 10, 20261.021.041.001.031.035.10%1,339,000
Mar 9, 20261.031.030.960.980.98-6.67%4,195,300
Mar 6, 20261.121.131.041.051.05-6.25%1,608,200
Mar 5, 20261.101.131.101.121.121.82%1,421,400
Mar 4, 20261.091.111.081.101.10-1.79%1,854,500
Mar 3, 20261.061.141.061.121.124.67%2,273,300
Mar 2, 20261.081.121.011.071.07-6.96%3,418,800
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