Trive Property Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.015	0.015	0.015	0.015	0.015	116,600
2025-11-11	0.015	0.015	0.015	0.015	0.015	100,000
2025-11-10	0.015	0.015	0.015	0.015	0.015	65,000
2025-11-07	0.015	0.020	0.015	0.020	0.020	6,000
2025-11-06	0.020	0.020	0.015	0.015	0.015	40,900
2025-11-05	0.015	0.015	0.015	0.015	0.015	2,500
2025-11-04	0.020	0.020	0.020	0.020	0.020	577,500
2025-11-03	0.020	0.025	0.020	0.020	0.020	105,700
2025-10-31	0.025	0.025	0.020	0.020	0.020	659,900
2025-10-30	0.025	0.025	0.020	0.025	0.025	1,788,500
2025-10-29	0.020	0.025	0.020	0.020	0.020	3,377,400
2025-10-28	0.025	0.025	0.020	0.020	0.020	543,800
2025-10-27	0.020	0.025	0.020	0.020	0.020	3,215,800
2025-10-24	0.020	0.020	0.020	0.020	0.020	53,500
2025-10-23	0.020	0.020	0.015	0.015	0.015	477,900
2025-10-22	0.020	0.025	0.020	0.020	0.020	18,653,800
2025-10-21	0.020	0.020	0.020	0.020	0.020	417,600
2025-10-17	0.015	0.015	0.015	0.015	0.015	30,600
2025-10-16	0.015	0.020	0.015	0.020	0.020	473,100
2025-10-15	0.020	0.020	0.015	0.020	0.020	490,100
2025-10-14	0.015	0.020	0.015	0.020	0.020	530,100
2025-10-13	0.015	0.020	0.015	0.015	0.015	543,700
2025-10-10	0.015	0.020	0.015	0.020	0.020	279,400
2025-10-09	0.020	0.020	0.015	0.015	0.015	223,300
2025-10-08	0.020	0.020	0.015	0.015	0.015	400,200
2025-10-07	0.015	0.015	0.015	0.015	0.015	434,000
2025-10-06	0.015	0.020	0.015	0.020	0.020	527,900
2025-10-03	0.020	0.020	0.015	0.015	0.015	97,100
2025-10-02	0.015	0.020	0.015	0.020	0.020	364,300
2025-10-01	0.020	0.020	0.015	0.015	0.015	518,800
2025-09-30	0.015	0.020	0.015	0.015	0.015	28,622,600
2025-09-29	0.015	0.015	0.010	0.015	0.015	1,959,100
2025-09-26	0.015	0.015	0.010	0.015	0.015	1,887,200
2025-09-25	0.015	0.015	0.015	0.015	0.015	7,546,600
2025-09-24	0.010	0.010	0.010	0.010	0.010	0
2025-09-23	0.010	0.010	0.010	0.010	0.010	80,000
2025-09-22	0.010	0.010	0.010	0.010	0.010	0
2025-09-19	0.010	0.010	0.010	0.010	0.010	1,100
2025-09-18	0.010	0.010	0.010	0.010	0.010	25,000
2025-09-17	0.015	0.015	0.010	0.010	0.010	649,800
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.015	0.015	0.015	0.015	0.015	45,600
2025-09-11	0.010	0.010	0.010	0.010	0.010	700
2025-09-10	0.010	0.010	0.010	0.010	0.010	316,000
2025-09-09	0.010	0.010	0.010	0.010	0.010	87,000
2025-09-08	0.010	0.010	0.010	0.010	0.010	50,000
2025-09-05	0.010	0.010	0.010	0.010	0.010	0
2025-09-04	0.010	0.010	0.010	0.010	0.010	12,000
2025-09-03	0.010	0.010	0.010	0.010	0.010	0
2025-09-02	0.010	0.010	0.010	0.010	0.010	100
2025-09-01	0.010	0.010	0.010	0.010	0.010	0
2025-08-29	0.015	0.015	0.010	0.010	0.010	325,900
2025-08-28	0.010	0.015	0.010	0.015	0.015	1,516,700
2025-08-27	0.015	0.015	0.015	0.015	0.015	256,700
2025-08-26	0.015	0.015	0.010	0.015	0.015	32,000
2025-08-25	0.010	0.010	0.010	0.010	0.010	5,000
2025-08-22	0.010	0.010	0.010	0.010	0.010	0
2025-08-21	0.010	0.015	0.010	0.010	0.010	1,045,200
2025-08-20	0.010	0.010	0.010	0.010	0.010	171,000

← NewerPage 5 of 21 · 1,204 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.