Trive Property Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.010	0.010	0.010	0.010	8,000
2025-08-18	0.010	0.010	0.010	0.010	0.010	202,000
2025-08-15	0.010	0.010	0.010	0.010	0.010	0
2025-08-14	0.010	0.010	0.010	0.010	0.010	2,000
2025-08-13	0.010	0.010	0.010	0.010	0.010	0
2025-08-12	0.010	0.010	0.010	0.010	0.010	40,100
2025-08-11	0.010	0.010	0.010	0.010	0.010	81,800
2025-08-08	0.015	0.015	0.010	0.010	0.010	2,291,300
2025-08-07	0.010	0.015	0.010	0.015	0.015	7,812,200
2025-08-06	0.010	0.015	0.010	0.010	0.010	3,312,800
2025-08-05	0.015	0.015	0.010	0.015	0.015	520,700
2025-08-04	0.015	0.015	0.010	0.015	0.015	68,989,600
2025-08-01	0.010	0.010	0.005	0.010	0.010	41,982,700
2025-07-31	0.010	0.015	0.010	0.010	0.010	1,750,900
2025-07-30	0.015	0.015	0.015	0.015	0.015	252,700
2025-07-29	0.020	0.020	0.020	0.020	0.020	1,021,100
2025-07-28	0.015	0.020	0.015	0.020	0.020	177,500
2025-07-25	0.015	0.015	0.015	0.015	0.015	104,000
2025-07-24	0.015	0.015	0.015	0.015	0.015	38,000
2025-07-23	0.020	0.020	0.020	0.020	0.020	30,000
2025-07-22	0.020	0.020	0.015	0.020	0.020	8,400
2025-07-21	0.015	0.015	0.015	0.015	0.015	77,300
2025-07-18	0.015	0.015	0.015	0.015	0.015	400,700
2025-07-17	0.015	0.015	0.015	0.015	0.015	100
2025-07-16	0.015	0.015	0.015	0.015	0.015	100
2025-07-15	0.010	0.015	0.010	0.015	0.015	144,600
2025-07-14	0.015	0.015	0.010	0.010	0.010	390,800
2025-07-11	0.015	0.015	0.015	0.015	0.015	418,600
2025-07-10	0.015	0.015	0.015	0.015	0.015	1,800
2025-07-09	0.015	0.015	0.015	0.015	0.015	400,000
2025-07-08	0.015	0.015	0.015	0.015	0.015	10,000
2025-07-07	0.015	0.015	0.015	0.015	0.015	11,900
2025-07-04	0.020	0.020	0.020	0.020	0.020	0
2025-07-03	0.020	0.020	0.020	0.020	0.020	540,000
2025-07-02	0.015	0.020	0.015	0.020	0.020	73,500
2025-07-01	0.015	0.015	0.015	0.015	0.015	1,700
2025-06-30	0.015	0.015	0.015	0.015	0.015	30,200
2025-06-26	0.015	0.015	0.015	0.015	0.015	200,100
2025-06-25	0.020	0.020	0.015	0.015	0.015	276,100
2025-06-24	0.015	0.015	0.010	0.015	0.015	16,816,800
2025-06-23	0.015	0.015	0.015	0.015	0.015	1,087,600
2025-06-20	0.020	0.020	0.015	0.015	0.015	5,911,000
2025-06-19	0.015	0.020	0.015	0.015	0.015	19,734,000
2025-06-18	0.010	0.015	0.010	0.010	0.010	1,204,500
2025-06-17	0.015	0.015	0.010	0.015	0.015	18,715,200
2025-06-16	0.015	0.020	0.015	0.015	0.015	29,099,100
2025-06-13	0.015	0.015	0.010	0.010	0.010	9,278,000
2025-06-12	0.025	0.025	0.010	0.020	0.020	12,049,800
2025-06-11	0.020	0.025	0.020	0.025	0.025	62,600
2025-06-10	0.020	0.020	0.020	0.020	0.020	155,000
2025-06-09	0.020	0.020	0.020	0.020	0.020	26,700
2025-06-06	0.020	0.020	0.020	0.020	0.020	53,500
2025-06-05	0.020	0.020	0.020	0.020	0.020	151,400
2025-06-04	0.015	0.020	0.015	0.015	0.015	984,100
2025-06-03	0.015	0.015	0.015	0.015	0.015	150,200
2025-05-30	0.020	0.020	0.015	0.020	0.020	620,300
2025-05-29	0.020	0.020	0.015	0.020	0.020	2,647,800
2025-05-28	0.025	0.025	0.015	0.020	0.020	2,567,100
2025-05-27	0.025	0.025	0.020	0.025	0.025	6,098,000
2025-05-26	0.030	0.030	0.030	0.030	0.030	2,709,700

← NewerPage 6 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.