Tong Herr Resources Berhad (KLSE:TONGHER)
Malaysia
· Delayed Price · Currency is MYR 1.380
0.00 (0.00%)
At close: Dec 4, 2025
KLSE:TONGHER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 18,300 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,400 |
| Dec 3, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 25,000 |
| Dec 2, 2025 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | - | 20,000 |
| Dec 1, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | - | 43,100 |
| Nov 28, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 7,700 |
| Nov 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,400 |
| Nov 26, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 11,000 |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 7,000 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 36,000 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 12,800 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | 2,400 |
| Nov 19, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | - | 21,200 |
| Nov 18, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 0.70% | 9,800 |
| Nov 14, 2025 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 6.77% | 5,100 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 14,800 |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 2,000 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,500 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 5,000 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 13,600 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.57% | 10,000 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 3,200 |
| Oct 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 100 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,600 |
| Oct 29, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 2,200 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 400 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 33,000 |
| Oct 23, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -3.42% | 2,000 |
| Oct 22, 2025 | 1.41 | 1.46 | 1.39 | 1.46 | 1.46 | -0.68% | 30,200 |
| Oct 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 200 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 1,400 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,500 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,000 |
| Oct 10, 2025 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 15,600 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 2,300 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 300 |
| Oct 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Oct 2, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | - | 3,100 |
| Oct 1, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 15,000 |
| Sep 30, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 7,300 |
| Sep 29, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -5.41% | 21,400 |
| Sep 26, 2025 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | 0.68% | 16,100 |
| Sep 25, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 1,100 |
| Sep 23, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 5,100 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,500 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 10,000 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 36,900 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 100 |
| Sep 11, 2025 | 1.42 | 1.45 | 1.32 | 1.45 | 1.45 | -2.68% | 12,600 |
| Sep 10, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 1,100 |
| Sep 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 7,900 |
| Sep 3, 2025 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | -1.32% | 10,100 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 2,000 |
| Aug 29, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 5.56% | 600 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 2,000 |
| Aug 27, 2025 | 1.41 | 1.52 | 1.41 | 1.45 | 1.45 | 3.57% | 29,000 |
| Aug 26, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.09% | 35,500 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 20,300 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 11,900 |
| Aug 20, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.88% | 23,200 |
| Aug 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 1,500 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 1,500 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 4,500 |
| Aug 11, 2025 | 1.58 | 1.63 | 1.56 | 1.56 | 1.56 | -1.27% | 900 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 8,200 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,700 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | 10,000 |
| Aug 4, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 15,500 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 3,000 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 12,500 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,500 |
| Jul 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 6,000 |
| Jul 24, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 67,400 |
| Jul 22, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 3.77% | 5,000 |
| Jul 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 12,500 |
| Jul 18, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 6,000 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 7,100 |
| Jul 16, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 10,000 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 3,000 |
| Jul 10, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 6,700 |
| Jul 9, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | 9,300 |
| Jul 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 4,000 |
| Jul 4, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.07% | 7,200 |
| Jul 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,700 |
| Jul 2, 2025 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 7.95% | 32,700 |
| Jul 1, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 46,000 |
| Jun 30, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | - | 10,700 |
| Jun 26, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 16,700 |
| Jun 25, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 28,000 |
| Jun 24, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 3,000 |
| Jun 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,000 |
| Jun 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 12,000 |
| Jun 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 13,200 |
| Jun 18, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 37,500 |
| Jun 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | 18,300 |
| Jun 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 9,000 |
| Jun 13, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 800 |