Trive Property Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.020	0.020	0.020	0.020	0.020	2,000
2026-02-04	0.015	0.020	0.015	0.020	0.020	123,700
2026-02-03	0.020	0.020	0.020	0.020	0.020	600
2026-01-30	0.020	0.020	0.020	0.020	0.020	0
2026-01-29	0.020	0.020	0.020	0.020	0.020	150,100
2026-01-28	0.020	0.020	0.020	0.020	0.020	8,900
2026-01-27	0.015	0.015	0.015	0.015	0.015	110,000
2026-01-26	0.015	0.015	0.015	0.015	0.015	225,800
2026-01-23	0.015	0.020	0.015	0.015	0.015	300,100
2026-01-22	0.015	0.015	0.015	0.015	0.015	222,200
2026-01-21	0.015	0.015	0.015	0.015	0.015	177,000
2026-01-20	0.015	0.015	0.015	0.015	0.015	194,600
2026-01-19	0.020	0.020	0.020	0.020	0.020	141,200
2026-01-16	0.015	0.020	0.015	0.020	0.020	156,900
2026-01-15	0.020	0.020	0.015	0.015	0.015	114,300
2026-01-14	0.020	0.020	0.015	0.015	0.015	974,100
2026-01-13	0.020	0.020	0.020	0.020	0.020	70,000
2026-01-12	0.015	0.015	0.015	0.015	0.015	299,900
2026-01-09	0.015	0.015	0.015	0.015	0.015	38,700
2026-01-08	0.015	0.015	0.015	0.015	0.015	3,600
2026-01-07	0.015	0.015	0.015	0.015	0.015	16,000
2026-01-06	0.015	0.020	0.015	0.020	0.020	555,000
2026-01-05	0.015	0.020	0.015	0.020	0.020	14,500
2026-01-02	0.015	0.015	0.015	0.015	0.015	10,800
2026-01-01	0.015	0.015	0.015	0.015	0.015	0
2025-12-31	0.015	0.015	0.015	0.015	0.015	107,000
2025-12-30	0.015	0.015	0.015	0.015	0.015	625,400
2025-12-29	0.020	0.020	0.015	0.015	0.015	187,700
2025-12-26	0.020	0.020	0.015	0.020	0.020	119,600
2025-12-25	0.020	0.020	0.020	0.020	0.020	0
2025-12-24	0.015	0.020	0.015	0.020	0.020	1,800
2025-12-23	0.015	0.015	0.015	0.015	0.015	50,000
2025-12-22	0.020	0.020	0.015	0.015	0.015	159,000
2025-12-19	0.020	0.020	0.015	0.015	0.015	310,000
2025-12-18	0.015	0.015	0.015	0.015	0.015	22,500
2025-12-17	0.015	0.015	0.015	0.015	0.015	20,000
2025-12-16	0.020	0.020	0.015	0.015	0.015	172,400
2025-12-15	0.015	0.015	0.015	0.015	0.015	255,200
2025-12-12	0.020	0.020	0.015	0.015	0.015	70,800
2025-12-11	0.020	0.020	0.015	0.020	0.020	14,700
2025-12-10	0.015	0.020	0.015	0.020	0.020	48,300
2025-12-09	0.020	0.020	0.020	0.020	0.020	100
2025-12-08	0.020	0.020	0.015	0.020	0.020	19,200
2025-12-05	0.020	0.020	0.015	0.020	0.020	200,600
2025-12-04	0.020	0.020	0.020	0.020	0.020	0
2025-12-03	0.020	0.020	0.015	0.020	0.020	110,800
2025-12-02	0.015	0.020	0.015	0.020	0.020	1,000
2025-12-01	0.020	0.020	0.015	0.015	0.015	270,200
2025-11-28	0.015	0.020	0.015	0.020	0.020	391,900
2025-11-27	0.020	0.020	0.020	0.020	0.020	1,000
2025-11-26	0.020	0.020	0.020	0.020	0.020	0
2025-11-25	0.020	0.020	0.015	0.020	0.020	601,900
2025-11-24	0.015	0.020	0.015	0.020	0.020	680,700
2025-11-21	0.020	0.020	0.020	0.020	0.020	16,000
2025-11-20	0.020	0.020	0.020	0.020	0.020	10,000
2025-11-19	0.020	0.020	0.020	0.020	0.020	100
2025-11-18	0.020	0.020	0.020	0.020	0.020	100
2025-11-17	0.015	0.015	0.015	0.015	0.015	255,200
2025-11-14	0.015	0.015	0.015	0.015	0.015	200
2025-11-13	0.015	0.015	0.015	0.015	0.015	8,000

← NewerPage 4 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.