Tong Herr Resources Berhad (KLSE:TONGHER)
Malaysia
· Delayed Price · Currency is MYR 1.200
+0.010 (0.84%)
At close: Apr 28, 2026
KLSE:TONGHER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 21,400 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 9,000 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 11,000 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 10,100 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 7,400 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 40,300 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 25,000 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 87,500 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 1,600 |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,000 |
| Apr 9, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 31,000 |
| Apr 8, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -3.94% | 19,100 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | 2,000 |
| Apr 3, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 9,500 |
| Apr 2, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 7,000 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 15,400 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 1,000 |
| Mar 30, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 14,800 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 46,500 |
| Mar 26, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 33,000 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 3,000 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,500 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 3,900 |
| Mar 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| Mar 13, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 10,100 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 52,500 |
| Mar 10, 2026 | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | -5.93% | 2,200 |
| Mar 9, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 6.30% | 4,600 |
| Mar 6, 2026 | 1.25 | 1.35 | 1.25 | 1.27 | 1.27 | 0.79% | 11,200 |
| Mar 5, 2026 | 1.25 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 43,100 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 800 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | - | 17,600 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -2.88% | 33,100 |
| Feb 26, 2026 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 0.72% | 54,000 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.82% | 5,700 |
| Feb 24, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 37,400 |
| Feb 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 16,000 |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1,600 |
| Feb 12, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 2,900 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 5,700 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 600 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -3.57% | 37,500 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 5,000 |
| Feb 3, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -2.80% | 41,700 |
| Jan 30, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 0.70% | 42,600 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 100 |
| Jan 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 5,700 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20,300 |
| Jan 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 1,100 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 15,000 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.17% | 37,700 |
| Jan 19, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | - | 28,100 |
| Jan 14, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 14,800 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 20,200 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 48,400 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 45,100 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 4,400 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | - | 67,500 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 10,000 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 36,600 |
| Jan 2, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -3.47% | 39,000 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 100 |
| Dec 30, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 18,500 |
| Dec 29, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 11,600 |
| Dec 26, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | - | 11,100 |
| Dec 23, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 40,000 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 35,000 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 84,200 |
| Dec 18, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 25,300 |
| Dec 17, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 31,100 |
| Dec 16, 2025 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | - | 49,600 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.07% | 16,900 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 100 |
| Dec 9, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 4,200 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 30,500 |
| 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 |