Trive Property Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.015	0.015	0.015	0.015	0.015	76,100
2026-10-19	0.015	0.020	0.015	0.015	0.015	306,400
2026-10-16	0.015	0.015	0.015	0.015	0.015	5,600
2026-10-15	0.015	0.015	0.015	0.015	0.015	28,800
2026-10-14	0.015	0.015	0.015	0.015	0.015	5,600
2026-10-13	0.015	0.015	0.015	0.015	0.015	10,900
2026-10-12	0.015	0.015	0.015	0.015	0.015	160,000
2026-10-09	0.015	0.015	0.015	0.015	0.015	27,000
2026-10-08	0.015	0.015	0.015	0.015	0.015	0
2026-10-07	0.015	0.015	0.015	0.015	0.015	0
2026-10-06	0.015	0.015	0.015	0.015	0.015	16,900
2026-10-05	0.015	0.015	0.015	0.015	0.015	62,000
2026-10-02	0.015	0.015	0.015	0.015	0.015	2,200
2026-10-01	0.015	0.015	0.015	0.015	0.015	1,200
2026-09-30	0.020	0.025	0.020	0.020	0.020	6,500,400
2026-09-29	0.015	0.015	0.015	0.015	0.015	241,500
2026-09-28	0.015	0.020	0.015	0.020	0.020	300
2026-09-25	0.015	0.015	0.015	0.015	0.015	28,000
2026-09-24	0.015	0.015	0.015	0.015	0.015	0
2026-09-23	0.015	0.015	0.015	0.015	0.015	0
2026-09-22	0.015	0.015	0.015	0.015	0.015	5,000
2026-09-21	0.015	0.015	0.015	0.015	0.015	239,200
2026-09-18	0.015	0.015	0.015	0.015	0.015	0
2026-09-17	0.015	0.015	0.015	0.015	0.015	272,300
2026-09-16	0.015	0.015	0.015	0.015	0.015	0
2026-09-15	0.015	0.015	0.015	0.015	0.015	14,000
2026-09-14	0.015	0.015	0.015	0.015	0.015	0
2026-09-11	0.015	0.015	0.015	0.015	0.015	103,900
2026-09-10	0.020	0.020	0.020	0.020	0.020	100
2026-09-09	0.015	0.015	0.015	0.015	0.015	260,000
2026-09-08	0.015	0.015	0.015	0.015	0.015	274,900
2026-09-07	0.015	0.015	0.015	0.015	0.015	266,200
2026-09-04	0.015	0.015	0.015	0.015	0.015	145,000
2026-09-03	0.015	0.015	0.015	0.015	0.015	100,000
2026-09-02	0.015	0.015	0.015	0.015	0.015	0
2026-09-01	0.015	0.020	0.015	0.015	0.015	6,100
2026-08-31	0.015	0.015	0.015	0.015	0.015	0
2026-08-28	0.015	0.015	0.015	0.015	0.015	18,000
2026-08-27	0.020	0.020	0.020	0.020	0.020	0
2026-08-26	0.015	0.020	0.015	0.020	0.020	4,500
2026-08-25	0.020	0.020	0.020	0.020	0.020	0
2026-08-24	0.015	0.020	0.015	0.020	0.020	290,000
2026-08-21	0.020	0.020	0.020	0.020	0.020	0
2026-08-20	0.020	0.020	0.020	0.020	0.020	100
2026-08-19	0.015	0.020	0.015	0.020	0.020	17,300
2026-08-18	0.015	0.015	0.015	0.015	0.015	5,000
2026-08-17	0.015	0.015	0.015	0.015	0.015	6,200
2026-08-14	0.020	0.020	0.020	0.020	0.020	0
2026-08-13	0.020	0.020	0.020	0.020	0.020	0
2026-08-12	0.015	0.020	0.015	0.020	0.020	70,900
2026-08-11	0.020	0.020	0.020	0.020	0.020	0
2026-08-10	0.020	0.020	0.015	0.020	0.020	24,800
2026-08-07	0.020	0.020	0.020	0.020	0.020	0
2026-08-06	0.020	0.020	0.020	0.020	0.020	2,500
2026-08-05	0.020	0.020	0.015	0.020	0.020	176,000
2026-08-04	0.015	0.015	0.015	0.015	0.015	72,000
2026-08-03	0.015	0.015	0.015	0.015	0.015	50,000
2026-07-31	0.020	0.020	0.020	0.020	0.020	0
2026-07-30	0.020	0.020	0.020	0.020	0.020	10,000
2026-07-29	0.015	0.020	0.015	0.020	0.020	568,000

Page 1 of 5 · 257 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.