Trive Property Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.030	0.030	0.030	0.030	75,000
2025-05-22	0.035	0.035	0.035	0.035	0.035	131,200
2025-05-21	0.035	0.035	0.035	0.035	0.035	12,000
2025-05-20	0.035	0.035	0.035	0.035	0.035	8,200
2025-05-19	0.035	0.035	0.035	0.035	0.035	12,504,000
2025-05-16	0.035	0.035	0.035	0.035	0.035	7,300
2025-05-15	0.035	0.035	0.035	0.035	0.035	12,940,800
2025-05-14	0.040	0.040	0.040	0.040	0.040	0
2025-05-13	0.035	0.040	0.035	0.040	0.040	71,400
2025-05-09	0.035	0.035	0.035	0.035	0.035	12,250,800
2025-05-08	0.040	0.040	0.035	0.035	0.035	54,600
2025-05-07	0.035	0.040	0.035	0.040	0.040	102,700
2025-05-06	0.035	0.040	0.035	0.035	0.035	11,831,200
2025-05-05	0.035	0.035	0.035	0.035	0.035	50,400
2025-05-02	0.035	0.035	0.035	0.035	0.035	300
2025-04-30	0.035	0.040	0.035	0.035	0.035	13,930,000
2025-04-29	0.030	0.030	0.030	0.030	0.030	67,300
2025-04-28	0.035	0.035	0.035	0.035	0.035	100
2025-04-25	0.035	0.040	0.035	0.040	0.040	72,700
2025-04-24	0.035	0.040	0.035	0.040	0.040	52,400
2025-04-23	0.035	0.040	0.035	0.035	0.035	188,400
2025-04-22	0.030	0.040	0.030	0.035	0.035	188,300
2025-04-21	0.030	0.030	0.030	0.030	0.030	2,700
2025-04-18	0.035	0.035	0.035	0.035	0.035	3,000
2025-04-17	0.030	0.035	0.030	0.035	0.035	89,500
2025-04-16	0.030	0.040	0.030	0.030	0.030	75,900
2025-04-15	0.035	0.035	0.035	0.035	0.035	74,800
2025-04-14	0.035	0.040	0.030	0.040	0.040	455,400
2025-04-11	0.030	0.040	0.030	0.035	0.035	25,054,900
2025-04-10	0.035	0.040	0.035	0.035	0.035	254,700
2025-04-09	0.035	0.035	0.035	0.035	0.035	200,000
2025-04-08	0.040	0.040	0.035	0.040	0.040	41,200
2025-04-07	0.040	0.040	0.030	0.035	0.035	291,600
2025-04-04	0.040	0.045	0.035	0.040	0.040	21,545,801
2025-04-03	0.035	0.035	0.030	0.035	0.035	230,000
2025-04-02	0.035	0.035	0.035	0.035	0.035	100,400
2025-03-28	0.035	0.035	0.035	0.035	0.035	16,080,700
2025-03-27	0.035	0.035	0.035	0.035	0.035	7,200
2025-03-26	0.040	0.040	0.035	0.035	0.035	105,400
2025-03-25	0.035	0.035	0.035	0.035	0.035	309,100
2025-03-24	0.035	0.035	0.035	0.035	0.035	100
2025-03-21	0.040	0.040	0.035	0.035	0.035	114,700
2025-03-20	0.035	0.040	0.035	0.040	0.040	204,600
2025-03-19	0.030	0.030	0.030	0.030	0.030	25,400
2025-03-17	0.035	0.035	0.030	0.030	0.030	30,300
2025-03-14	0.030	0.035	0.030	0.035	0.035	6,100
2025-03-13	0.030	0.035	0.030	0.030	0.030	36,100
2025-03-12	0.030	0.030	0.030	0.030	0.030	151,600
2025-03-11	0.030	0.030	0.030	0.030	0.030	90,100
2025-03-07	0.030	0.030	0.030	0.030	0.030	75,000
2025-03-06	0.035	0.035	0.030	0.030	0.030	235,000
2025-03-05	0.035	0.035	0.030	0.030	0.030	47,800
2025-03-04	0.035	0.035	0.035	0.035	0.035	280,200
2025-03-03	0.035	0.035	0.035	0.035	0.035	1,600
2025-02-28	0.035	0.035	0.035	0.035	0.035	5,000
2025-02-27	0.035	0.035	0.035	0.035	0.035	90,000
2025-02-26	0.035	0.035	0.035	0.035	0.035	30,800
2025-02-24	0.035	0.035	0.035	0.035	0.035	339,400
2025-02-21	0.035	0.040	0.035	0.035	0.035	201,000
2025-02-20	0.040	0.040	0.035	0.035	0.035	20,300

← NewerPage 7 of 21 · 1,203 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.