Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.790	0.795	0.765	0.770	0.770	281,300
2024-08-27	0.800	0.830	0.790	0.790	0.790	284,300
2024-08-26	0.820	0.825	0.805	0.805	0.805	100,300
2024-08-23	0.810	0.830	0.790	0.810	0.810	229,200
2024-08-22	0.830	0.845	0.805	0.815	0.815	306,600
2024-08-21	0.835	0.860	0.820	0.855	0.855	297,400
2024-08-20	0.880	0.895	0.850	0.860	0.860	1,020,700
2024-08-19	0.870	0.880	0.850	0.860	0.860	495,400
2024-08-16	0.830	0.870	0.830	0.870	0.870	938,300
2024-08-15	0.825	0.835	0.805	0.825	0.825	239,600
2024-08-14	0.860	0.870	0.835	0.835	0.835	476,700
2024-08-13	0.860	0.880	0.840	0.860	0.860	648,000
2024-08-12	0.845	0.890	0.790	0.860	0.860	1,684,100
2024-08-09	0.820	0.830	0.805	0.815	0.815	424,200
2024-08-08	0.755	0.820	0.745	0.790	0.790	890,100
2024-08-07	0.770	0.785	0.750	0.765	0.765	622,500
2024-08-06	0.740	0.785	0.740	0.760	0.760	774,800
2024-08-05	0.815	0.815	0.740	0.745	0.745	963,300
2024-08-02	0.850	0.880	0.810	0.840	0.840	3,857,100
2024-08-01	0.795	0.870	0.780	0.870	0.870	4,601,600
2024-07-31	0.770	0.800	0.770	0.795	0.795	543,700
2024-07-30	0.800	0.800	0.765	0.765	0.765	1,038,400
2024-07-29	0.760	0.815	0.760	0.805	0.805	1,643,800
2024-07-26	0.760	0.765	0.755	0.765	0.765	510,100
2024-07-25	0.765	0.795	0.760	0.765	0.765	1,463,300
2024-07-24	0.750	0.775	0.745	0.775	0.775	1,292,200
2024-07-23	0.760	0.780	0.740	0.765	0.765	1,329,700
2024-07-22	0.770	0.775	0.745	0.770	0.770	1,057,800
2024-07-19	0.805	0.810	0.755	0.775	0.775	1,948,200
2024-07-18	0.695	0.825	0.695	0.795	0.795	16,520,100
2024-07-17	0.720	0.730	0.680	0.695	0.695	2,024,300
2024-07-16	0.745	0.745	0.720	0.725	0.725	1,404,500
2024-07-15	0.785	0.785	0.735	0.750	0.750	3,967,300
2024-07-12	0.835	0.845	0.800	0.820	0.820	1,767,900
2024-07-11	0.895	0.895	0.830	0.840	0.840	2,371,700
2024-07-10	0.900	0.915	0.870	0.880	0.880	2,152,300
2024-07-09	0.915	0.940	0.910	0.930	0.930	3,355,700
2024-07-05	0.990	1.000	0.840	0.890	0.890	12,566,500
2024-07-04	1.110	1.200	1.030	1.060	1.060	9,752,100
2024-07-03	1.390	1.470	1.370	1.380	1.380	696,900
2024-07-02	1.420	1.420	1.330	1.390	1.390	725,500
2024-07-01	1.450	1.510	1.390	1.420	1.420	792,600
2024-06-28	1.330	1.470	1.330	1.410	1.410	955,100
2024-06-27	1.330	1.340	1.310	1.320	1.320	158,200
2024-06-26	1.320	1.350	1.280	1.310	1.310	372,000
2024-06-25	1.420	1.420	1.290	1.310	1.310	379,100
2024-06-24	1.440	1.450	1.380	1.420	1.420	288,000
2024-06-21	1.540	1.580	1.410	1.430	1.430	782,000
2024-06-20	1.480	1.520	1.420	1.520	1.520	898,700
2024-06-19	1.320	1.550	1.300	1.480	1.480	1,930,300
2024-06-18	1.310	1.340	1.290	1.330	1.330	652,200
2024-06-14	1.300	1.340	1.290	1.310	1.310	331,600
2024-06-13	1.320	1.350	1.280	1.320	1.320	597,300
2024-06-12	1.320	1.370	1.290	1.310	1.310	517,500
2024-06-11	1.430	1.430	1.300	1.340	1.340	752,900
2024-06-10	1.620	1.650	1.380	1.390	1.390	3,247,400
2024-06-07	1.300	1.580	1.260	1.530	1.530	4,348,900
2024-06-06	1.230	1.290	1.230	1.240	1.240	1,355,400
2024-06-05	1.130	1.210	1.100	1.190	1.190	1,148,500
2024-06-04	1.120	1.160	1.110	1.120	1.120	251,500

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-02-08	0.0180 MYR
2023-03-01	0.0150 MYR
2021-07-09	0.0100 MYR
2020-01-02	0.0200 MYR
2019-09-19	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.