Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.400	1.400	1.400	1.400	1.400	28,100
2024-02-29	1.420	1.420	1.380	1.400	1.400	117,200
2024-02-27	1.460	1.470	1.440	1.440	1.440	22,100
2024-02-26	1.410	1.450	1.400	1.450	1.450	149,200
2024-02-22	1.400	1.410	1.400	1.410	1.410	4,200
2024-02-21	1.400	1.410	1.400	1.400	1.400	111,200
2024-02-20	1.390	1.400	1.390	1.400	1.400	25,000
2024-02-19	1.400	1.400	1.400	1.400	1.400	13,000
2024-02-16	1.400	1.400	1.400	1.400	1.400	18,000
2024-02-15	1.440	1.440	1.400	1.400	1.400	16,000
2024-02-14	1.410	1.410	1.400	1.400	1.400	205,100
2024-02-13	1.450	1.450	1.390	1.420	1.420	24,500
2024-02-09	1.380	1.390	1.370	1.370	1.370	11,500
2024-02-08	1.380	1.390	1.380	1.390	1.390	156,000
2024-02-07	1.400	1.400	1.400	1.400	1.382	18,000
2024-02-06	1.380	1.400	1.380	1.400	1.382	31,100
2024-02-05	1.380	1.380	1.380	1.380	1.362	1,000
2024-02-02	1.390	1.390	1.380	1.380	1.362	22,000
2024-01-31	1.390	1.390	1.390	1.390	1.372	5,000
2024-01-30	1.390	1.390	1.390	1.390	1.372	15,000
2024-01-29	1.380	1.400	1.380	1.390	1.372	68,100
2024-01-26	1.400	1.400	1.370	1.370	1.352	51,700
2024-01-24	1.380	1.390	1.320	1.390	1.372	232,800
2024-01-23	1.380	1.400	1.370	1.400	1.382	71,500
2024-01-22	1.370	1.400	1.360	1.390	1.372	31,700
2024-01-19	1.410	1.430	1.370	1.370	1.352	38,500
2024-01-18	1.360	1.470	1.360	1.440	1.422	94,100
2024-01-17	1.420	1.420	1.320	1.360	1.343	173,300
2024-01-16	1.490	1.500	1.450	1.450	1.431	113,400
2024-01-15	1.450	1.480	1.450	1.480	1.461	4,300
2024-01-12	1.390	1.520	1.390	1.450	1.431	604,100
2024-01-11	1.310	1.410	1.310	1.380	1.362	93,300
2024-01-10	1.310	1.330	1.310	1.330	1.313	32,000
2024-01-09	1.350	1.370	1.320	1.340	1.323	86,500
2024-01-08	1.310	1.340	1.310	1.330	1.313	155,600
2024-01-05	1.330	1.340	1.300	1.320	1.303	88,800
2024-01-04	1.290	1.330	1.290	1.330	1.313	22,000
2024-01-03	1.300	1.310	1.290	1.290	1.273	92,100
2024-01-02	1.310	1.310	1.300	1.310	1.293	33,500
2023-12-29	1.320	1.320	1.310	1.320	1.303	60,700
2023-12-28	1.310	1.330	1.310	1.320	1.303	11,300
2023-12-27	1.300	1.340	1.300	1.340	1.323	8,100
2023-12-26	1.340	1.340	1.300	1.300	1.283	54,700
2023-12-21	1.340	1.350	1.330	1.350	1.333	6,800
2023-12-20	1.340	1.350	1.340	1.350	1.333	28,400
2023-12-19	1.330	1.340	1.320	1.320	1.303	19,700
2023-12-18	1.350	1.350	1.330	1.330	1.313	19,800
2023-12-15	1.330	1.330	1.330	1.330	1.313	5,400
2023-12-14	1.320	1.330	1.320	1.320	1.303	65,000
2023-12-13	1.330	1.360	1.320	1.320	1.303	81,200
2023-12-12	1.340	1.350	1.330	1.330	1.313	44,100
2023-12-11	1.350	1.350	1.320	1.350	1.333	66,700
2023-12-08	1.350	1.370	1.350	1.360	1.343	128,500
2023-12-07	1.390	1.390	1.370	1.370	1.352	101,800
2023-12-06	1.400	1.400	1.380	1.380	1.362	18,300
2023-12-05	1.410	1.410	1.410	1.410	1.392	7,700
2023-12-04	1.410	1.420	1.400	1.420	1.402	15,900
2023-12-01	1.410	1.410	1.410	1.410	1.392	10,600
2023-11-30	1.410	1.430	1.410	1.410	1.392	87,900
2023-11-29	1.470	1.470	1.420	1.420	1.402	49,600

← NewerPage 12 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.