Turiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.355	0.360	0.340	0.355	0.355	87,400
2024-08-07	0.355	0.360	0.350	0.355	0.355	230,700
2024-08-06	0.315	0.365	0.315	0.355	0.355	296,900
2024-08-05	0.365	0.365	0.315	0.320	0.320	1,301,600
2024-08-02	0.385	0.390	0.370	0.375	0.375	895,500
2024-08-01	0.395	0.395	0.380	0.380	0.380	387,600
2024-07-31	0.400	0.405	0.385	0.395	0.395	1,286,900
2024-07-30	0.405	0.405	0.395	0.400	0.400	191,600
2024-07-29	0.410	0.420	0.400	0.400	0.400	620,500
2024-07-26	0.430	0.430	0.400	0.410	0.410	774,200
2024-07-25	0.470	0.470	0.430	0.430	0.430	297,000
2024-07-24	0.460	0.480	0.430	0.460	0.460	2,071,000
2024-07-23	0.435	0.460	0.420	0.455	0.455	1,670,100
2024-07-22	0.395	0.435	0.390	0.430	0.430	1,682,100
2024-07-19	0.385	0.395	0.380	0.395	0.395	97,600
2024-07-18	0.395	0.400	0.385	0.390	0.390	437,600
2024-07-17	0.400	0.405	0.385	0.395	0.395	98,400
2024-07-16	0.415	0.415	0.390	0.400	0.400	167,900
2024-07-15	0.385	0.400	0.385	0.400	0.400	308,000
2024-07-12	0.410	0.410	0.385	0.385	0.385	160,500
2024-07-11	0.390	0.405	0.390	0.395	0.395	339,600
2024-07-10	0.400	0.400	0.385	0.385	0.385	300,600
2024-07-09	0.410	0.410	0.400	0.400	0.400	206,400
2024-07-05	0.410	0.430	0.400	0.410	0.410	613,500
2024-07-04	0.430	0.430	0.410	0.410	0.410	454,800
2024-07-03	0.430	0.435	0.410	0.420	0.420	705,300
2024-07-02	0.415	0.435	0.415	0.430	0.430	977,000
2024-07-01	0.430	0.430	0.405	0.425	0.425	614,900
2024-06-28	0.420	0.440	0.410	0.425	0.425	787,800
2024-06-27	0.450	0.465	0.420	0.425	0.425	1,323,300
2024-06-26	0.365	0.455	0.365	0.450	0.450	2,805,600
2024-06-25	0.400	0.400	0.360	0.360	0.360	1,179,000
2024-06-24	0.420	0.420	0.400	0.400	0.400	729,200
2024-06-21	0.415	0.425	0.410	0.410	0.410	688,900
2024-06-20	0.430	0.435	0.410	0.415	0.415	1,417,200
2024-06-19	0.440	0.440	0.420	0.430	0.430	1,042,500
2024-06-18	0.450	0.460	0.435	0.440	0.440	949,500
2024-06-14	0.450	0.450	0.440	0.450	0.450	910,600
2024-06-13	0.450	0.465	0.440	0.450	0.450	1,244,200
2024-06-12	0.490	0.490	0.450	0.450	0.450	2,564,500
2024-06-11	0.480	0.495	0.470	0.490	0.490	1,843,400
2024-06-10	0.490	0.500	0.465	0.475	0.475	2,444,900
2024-06-07	0.440	0.495	0.440	0.490	0.490	6,030,400
2024-06-06	0.445	0.455	0.440	0.440	0.440	914,300
2024-06-05	0.450	0.465	0.445	0.455	0.455	1,233,400
2024-06-04	0.455	0.475	0.445	0.460	0.460	2,080,800
2024-05-31	0.475	0.475	0.455	0.455	0.455	810,000
2024-05-30	0.475	0.500	0.455	0.470	0.470	3,622,900
2024-05-29	0.465	0.475	0.430	0.470	0.470	2,317,900
2024-05-28	0.470	0.485	0.460	0.465	0.465	2,263,500
2024-05-27	0.485	0.525	0.475	0.475	0.475	7,757,200
2024-05-24	0.480	0.485	0.460	0.480	0.480	1,763,900
2024-05-23	0.495	0.510	0.475	0.480	0.480	3,463,900
2024-05-21	0.440	0.525	0.435	0.495	0.495	14,837,600
2024-05-20	0.435	0.440	0.430	0.440	0.440	1,772,700
2024-05-17	0.445	0.455	0.430	0.440	0.440	1,558,200
2024-05-16	0.440	0.450	0.430	0.445	0.445	802,700
2024-05-15	0.450	0.450	0.430	0.435	0.435	1,548,800
2024-05-14	0.455	0.480	0.440	0.450	0.450	4,849,100
2024-05-13	0.400	0.470	0.395	0.450	0.450	7,004,700

← NewerPage 10 of 19 · 1,118 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.