Turiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.245	0.245	0.240	0.240	0.240	23,600
2024-11-11	0.240	0.240	0.240	0.240	0.240	12,700
2024-11-08	0.245	0.245	0.240	0.245	0.245	53,900
2024-11-07	0.250	0.250	0.250	0.250	0.250	126,700
2024-11-06	0.250	0.250	0.250	0.250	0.250	423,800
2024-11-05	0.250	0.250	0.250	0.250	0.250	31,000
2024-11-04	0.255	0.255	0.250	0.250	0.250	3,000
2024-11-01	0.250	0.250	0.250	0.250	0.250	2,000
2024-10-30	0.250	0.250	0.250	0.250	0.250	18,500
2024-10-29	0.270	0.270	0.270	0.270	0.270	1,000
2024-10-28	0.255	0.270	0.255	0.270	0.270	47,000
2024-10-25	0.260	0.260	0.260	0.260	0.260	206,500
2024-10-24	0.270	0.270	0.250	0.250	0.250	444,000
2024-10-21	0.260	0.260	0.260	0.260	0.260	7,100
2024-10-18	0.260	0.260	0.260	0.260	0.260	31,200
2024-10-17	0.265	0.265	0.260	0.260	0.260	20,000
2024-10-16	0.270	0.280	0.270	0.280	0.280	16,500
2024-10-15	0.270	0.280	0.270	0.270	0.270	40,000
2024-10-14	0.265	0.270	0.265	0.270	0.270	49,400
2024-10-11	0.285	0.285	0.260	0.265	0.265	105,400
2024-10-10	0.285	0.290	0.280	0.280	0.280	38,900
2024-10-09	0.275	0.295	0.275	0.275	0.275	68,400
2024-10-08	0.290	0.295	0.280	0.295	0.295	98,000
2024-10-07	0.295	0.295	0.290	0.290	0.290	230,300
2024-10-04	0.290	0.295	0.290	0.295	0.295	84,800
2024-10-03	0.295	0.295	0.295	0.295	0.295	31,700
2024-10-02	0.300	0.310	0.295	0.295	0.295	657,800
2024-10-01	0.270	0.310	0.270	0.300	0.300	991,600
2024-09-30	0.265	0.275	0.265	0.270	0.270	1,134,600
2024-09-27	0.265	0.265	0.230	0.260	0.260	1,384,500
2024-09-26	0.335	0.335	0.240	0.265	0.265	1,845,700
2024-09-25	0.370	0.370	0.320	0.330	0.330	359,500
2024-09-24	0.340	0.365	0.340	0.365	0.365	158,700
2024-09-23	0.340	0.345	0.340	0.340	0.340	80,700
2024-09-20	0.340	0.345	0.340	0.345	0.345	22,400
2024-09-18	0.350	0.350	0.340	0.340	0.340	13,500
2024-09-17	0.350	0.350	0.335	0.350	0.350	38,400
2024-09-13	0.355	0.355	0.330	0.350	0.350	484,700
2024-09-12	0.360	0.365	0.360	0.360	0.360	79,000
2024-09-09	0.365	0.365	0.345	0.365	0.365	55,900
2024-09-06	0.350	0.360	0.350	0.360	0.360	40,100
2024-09-05	0.370	0.370	0.350	0.350	0.350	13,300
2024-09-04	0.350	0.370	0.345	0.370	0.370	31,300
2024-09-02	0.360	0.370	0.360	0.360	0.360	101,400
2024-08-30	0.380	0.380	0.340	0.370	0.370	126,300
2024-08-29	0.335	0.375	0.335	0.340	0.340	497,300
2024-08-28	0.325	0.360	0.325	0.340	0.340	32,100
2024-08-27	0.350	0.350	0.350	0.350	0.350	2,600
2024-08-26	0.350	0.350	0.350	0.350	0.350	54,800
2024-08-23	0.350	0.370	0.340	0.340	0.340	69,500
2024-08-22	0.355	0.370	0.355	0.360	0.360	57,200
2024-08-21	0.360	0.360	0.345	0.355	0.355	56,400
2024-08-20	0.370	0.370	0.355	0.355	0.355	40,000
2024-08-19	0.360	0.375	0.360	0.370	0.370	83,400
2024-08-16	0.370	0.370	0.365	0.370	0.370	35,200
2024-08-15	0.370	0.385	0.365	0.380	0.380	305,200
2024-08-14	0.365	0.375	0.365	0.375	0.375	548,200
2024-08-13	0.370	0.370	0.350	0.350	0.350	44,300
2024-08-12	0.370	0.370	0.370	0.370	0.370	98,900
2024-08-09	0.370	0.375	0.355	0.375	0.375	235,400

← NewerPage 9 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.