Trive Property Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.035	0.040	0.035	0.040	0.040	31,300
2025-02-18	0.035	0.040	0.035	0.035	0.035	141,200
2025-02-17	0.035	0.035	0.035	0.035	0.035	200
2025-02-13	0.035	0.035	0.035	0.035	0.035	100,000
2025-02-12	0.035	0.035	0.035	0.035	0.035	28,400
2025-02-10	0.035	0.035	0.035	0.035	0.035	25,300
2025-02-07	0.035	0.035	0.035	0.035	0.035	100
2025-02-06	0.035	0.035	0.035	0.035	0.035	9,000
2025-02-04	0.035	0.040	0.035	0.040	0.040	760,300
2025-02-03	0.030	0.035	0.030	0.035	0.035	1,055,600
2025-01-31	0.035	0.035	0.035	0.035	0.035	28,000
2025-01-28	0.035	0.035	0.035	0.035	0.035	34,100
2025-01-27	0.035	0.035	0.035	0.035	0.035	150,000
2025-01-24	0.035	0.035	0.035	0.035	0.035	2,100
2025-01-22	0.035	0.035	0.035	0.035	0.035	31,800
2025-01-21	0.035	0.035	0.035	0.035	0.035	4,000
2025-01-20	0.035	0.035	0.035	0.035	0.035	50,000
2025-01-17	0.040	0.040	0.035	0.040	0.040	955,800
2025-01-14	0.035	0.040	0.035	0.035	0.035	20,600
2025-01-13	0.035	0.040	0.035	0.040	0.040	1,100
2025-01-10	0.035	0.035	0.035	0.035	0.035	45,000
2025-01-09	0.035	0.035	0.035	0.035	0.035	213,700
2025-01-08	0.040	0.040	0.035	0.035	0.035	11,800
2025-01-07	0.045	0.045	0.035	0.040	0.040	685,600
2025-01-06	0.045	0.045	0.040	0.045	0.045	207,900
2025-01-03	0.040	0.045	0.040	0.045	0.045	37,300
2025-01-02	0.035	0.040	0.035	0.040	0.040	1,216,300
2024-12-31	0.035	0.035	0.035	0.035	0.035	155,300
2024-12-30	0.035	0.035	0.035	0.035	0.035	133,100
2024-12-27	0.035	0.035	0.035	0.035	0.035	8,700
2024-12-26	0.035	0.035	0.035	0.035	0.035	10,400
2024-12-23	0.035	0.040	0.035	0.040	0.040	6,000
2024-12-20	0.040	0.040	0.040	0.040	0.040	1,100
2024-12-18	0.035	0.035	0.035	0.035	0.035	200,000
2024-12-17	0.035	0.035	0.035	0.035	0.035	5,000
2024-12-16	0.040	0.040	0.040	0.040	0.040	20,000
2024-12-13	0.040	0.040	0.035	0.040	0.040	10,600
2024-12-12	0.035	0.035	0.035	0.035	0.035	5,600
2024-12-11	0.040	0.040	0.035	0.035	0.035	31,800
2024-12-10	0.035	0.040	0.035	0.040	0.040	46,500
2024-12-09	0.035	0.035	0.035	0.035	0.035	7,900
2024-12-06	0.035	0.035	0.035	0.035	0.035	70,800
2024-12-05	0.035	0.035	0.035	0.035	0.035	10,800
2024-12-04	0.040	0.040	0.035	0.035	0.035	180,100
2024-12-03	0.040	0.040	0.040	0.040	0.040	6,100
2024-12-02	0.040	0.040	0.035	0.035	0.035	600,000
2024-11-29	0.035	0.040	0.035	0.040	0.040	1,240,100
2024-11-27	0.035	0.040	0.035	0.035	0.035	55,500
2024-11-26	0.035	0.035	0.035	0.035	0.035	60,000
2024-11-25	0.035	0.035	0.035	0.035	0.035	90,000
2024-11-22	0.035	0.035	0.035	0.035	0.035	750,000
2024-11-21	0.035	0.035	0.035	0.035	0.035	19,126,900
2024-11-20	0.040	0.040	0.035	0.035	0.035	25,492,600
2024-11-19	0.040	0.040	0.040	0.040	0.040	275,200
2024-11-18	0.040	0.040	0.040	0.040	0.040	803,300
2024-11-14	0.040	0.040	0.040	0.040	0.040	9,200
2024-11-13	0.040	0.040	0.040	0.040	0.040	60,000
2024-11-12	0.040	0.040	0.040	0.040	0.040	20,000
2024-11-11	0.040	0.040	0.040	0.040	0.040	47,600
2024-11-07	0.040	0.040	0.040	0.040	0.040	18,200

← NewerPage 8 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.