Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	1.160	1.180	1.120	1.120	1.120	545,400
2024-05-30	1.120	1.180	1.100	1.140	1.140	839,400
2024-05-29	1.140	1.160	1.100	1.110	1.110	1,137,300
2024-05-28	1.250	1.250	1.150	1.180	1.180	1,317,400
2024-05-27	1.230	1.350	1.230	1.250	1.250	1,251,100
2024-05-24	1.110	1.270	1.110	1.210	1.210	4,127,000
2024-05-23	1.020	1.110	1.010	1.100	1.100	1,064,400
2024-05-21	1.130	1.130	1.030	1.040	1.040	761,100
2024-05-20	1.150	1.180	1.100	1.140	1.140	1,035,600
2024-05-17	0.970	1.200	0.970	1.100	1.100	4,653,100
2024-05-16	0.810	0.940	0.810	0.935	0.935	1,750,100
2024-05-15	0.810	0.820	0.810	0.815	0.815	290,000
2024-05-14	0.810	0.820	0.810	0.810	0.810	489,000
2024-05-13	0.805	0.825	0.805	0.810	0.810	597,700
2024-05-10	0.800	0.800	0.795	0.800	0.800	528,600
2024-05-09	0.815	0.815	0.800	0.800	0.800	495,200
2024-05-08	0.845	0.845	0.805	0.815	0.815	466,700
2024-05-07	0.825	0.845	0.815	0.840	0.840	204,800
2024-05-06	0.815	0.850	0.815	0.815	0.815	211,900
2024-05-03	0.830	0.830	0.810	0.810	0.810	199,000
2024-05-02	0.820	0.835	0.810	0.835	0.835	203,600
2024-04-30	0.850	0.850	0.810	0.815	0.815	279,100
2024-04-29	0.820	0.850	0.810	0.850	0.850	385,500
2024-04-26	0.860	0.860	0.810	0.810	0.810	598,600
2024-04-25	0.890	0.900	0.850	0.865	0.865	541,800
2024-04-24	0.895	0.910	0.890	0.890	0.890	165,100
2024-04-23	0.900	0.900	0.895	0.895	0.895	151,300
2024-04-22	0.900	0.900	0.900	0.900	0.900	12,100
2024-04-19	0.900	0.900	0.895	0.900	0.900	61,200
2024-04-18	0.905	0.910	0.900	0.900	0.900	182,600
2024-04-17	0.910	0.910	0.905	0.905	0.905	162,100
2024-04-16	0.925	0.925	0.900	0.900	0.900	238,600
2024-04-15	0.895	0.960	0.895	0.940	0.940	291,300
2024-04-12	0.900	0.905	0.895	0.895	0.895	227,700
2024-04-09	0.905	0.910	0.900	0.905	0.905	336,500
2024-04-08	0.900	0.910	0.900	0.905	0.905	166,500
2024-04-05	0.900	0.925	0.900	0.900	0.900	228,400
2024-04-04	0.920	0.930	0.895	0.900	0.900	314,400
2024-04-03	0.955	0.955	0.905	0.920	0.920	350,200
2024-04-02	0.950	0.980	0.935	0.950	0.950	269,700
2024-04-01	0.925	0.995	0.925	0.940	0.940	656,200
2024-03-29	0.990	0.990	0.930	0.930	0.930	1,091,000
2024-03-27	1.050	1.060	0.980	1.000	1.000	834,200
2024-03-26	1.150	1.150	1.070	1.080	1.080	236,700
2024-03-25	1.200	1.200	1.150	1.150	1.150	399,100
2024-03-22	1.230	1.230	1.190	1.200	1.200	627,100
2024-03-21	1.240	1.270	1.240	1.240	1.240	387,300
2024-03-20	1.240	1.260	1.240	1.250	1.250	262,300
2024-03-19	1.320	1.320	1.240	1.250	1.250	841,500
2024-03-18	1.340	1.350	1.330	1.330	1.330	319,400
2024-03-15	1.350	1.360	1.350	1.350	1.350	72,200
2024-03-14	1.360	1.360	1.350	1.350	1.350	144,500
2024-03-13	1.370	1.370	1.360	1.360	1.360	302,500
2024-03-12	1.380	1.390	1.360	1.380	1.380	166,300
2024-03-11	1.390	1.390	1.370	1.370	1.370	323,000
2024-03-08	1.390	1.400	1.390	1.400	1.400	145,000
2024-03-07	1.390	1.430	1.390	1.430	1.430	85,300
2024-03-06	1.400	1.400	1.380	1.380	1.380	114,700
2024-03-05	1.430	1.430	1.390	1.390	1.390	18,100
2024-03-04	1.400	1.400	1.400	1.400	1.400	12,500

← NewerPage 11 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.