Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.510	1.510	1.460	1.470	1.451	133,400
2023-11-27	1.450	1.530	1.450	1.510	1.491	369,700
2023-11-24	1.400	1.450	1.400	1.440	1.422	181,600
2023-11-23	1.400	1.400	1.400	1.400	1.382	52,000
2023-11-22	1.410	1.410	1.390	1.410	1.392	73,100
2023-11-21	1.440	1.440	1.390	1.410	1.392	123,400
2023-11-20	1.390	1.420	1.380	1.400	1.382	99,400
2023-11-17	1.400	1.400	1.370	1.370	1.352	32,200
2023-11-16	1.360	1.390	1.360	1.390	1.372	150,700
2023-11-15	1.370	1.400	1.360	1.380	1.362	56,300
2023-11-14	1.400	1.400	1.370	1.370	1.352	55,700
2023-11-10	1.440	1.440	1.400	1.410	1.392	84,900
2023-11-09	1.380	1.460	1.380	1.430	1.412	220,300
2023-11-08	1.400	1.400	1.350	1.380	1.362	34,000
2023-11-07	1.370	1.370	1.360	1.360	1.343	40,000
2023-11-06	1.380	1.380	1.360	1.370	1.352	13,100
2023-11-03	1.380	1.380	1.370	1.370	1.352	48,200
2023-11-02	1.380	1.380	1.380	1.380	1.362	62,500
2023-11-01	1.370	1.370	1.370	1.370	1.352	33,800
2023-10-31	1.390	1.400	1.360	1.360	1.343	167,200
2023-10-30	1.390	1.390	1.390	1.390	1.372	14,000
2023-10-27	1.390	1.390	1.390	1.390	1.372	12,000
2023-10-26	1.390	1.400	1.380	1.390	1.372	122,700
2023-10-25	1.400	1.400	1.380	1.380	1.362	42,300
2023-10-24	1.400	1.400	1.400	1.400	1.382	56,400
2023-10-23	1.400	1.410	1.370	1.400	1.382	95,200
2023-10-20	1.400	1.430	1.400	1.410	1.392	14,000
2023-10-19	1.420	1.420	1.400	1.400	1.382	58,000
2023-10-18	1.430	1.460	1.390	1.430	1.412	50,500
2023-10-17	1.400	1.450	1.390	1.430	1.412	100,800
2023-10-16	1.440	1.470	1.420	1.430	1.412	415,200
2023-10-13	1.450	1.450	1.430	1.440	1.422	123,000
2023-10-12	1.410	1.450	1.400	1.430	1.412	354,100
2023-10-11	1.400	1.430	1.390	1.410	1.392	347,400
2023-10-10	1.350	1.400	1.330	1.390	1.372	405,600
2023-10-09	1.380	1.420	1.360	1.360	1.343	295,900
2023-10-06	1.440	1.450	1.380	1.410	1.392	986,700
2023-10-05	1.470	1.530	1.410	1.450	1.431	167,400
2023-10-04	1.470	1.470	1.420	1.460	1.441	49,500
2023-10-03	1.470	1.550	1.400	1.470	1.451	1,356,600
2023-10-02	1.420	1.570	1.400	1.460	1.441	1,068,000
2023-09-29	1.390	1.420	1.360	1.410	1.392	39,200
2023-09-27	1.420	1.420	1.350	1.380	1.362	129,200
2023-09-26	1.410	1.420	1.390	1.420	1.402	115,700
2023-09-25	1.380	1.440	1.380	1.420	1.402	104,900
2023-09-22	1.410	1.430	1.380	1.400	1.382	173,000
2023-09-21	1.420	1.440	1.400	1.430	1.412	197,700
2023-09-20	1.440	1.450	1.390	1.430	1.412	120,400
2023-09-19	1.370	1.490	1.350	1.420	1.402	673,500
2023-09-18	1.350	1.380	1.330	1.370	1.352	204,000
2023-09-15	1.300	1.400	1.290	1.350	1.333	1,148,600
2023-09-14	1.240	1.320	1.240	1.280	1.264	378,200
2023-09-13	1.270	1.270	1.240	1.270	1.254	19,700
2023-09-12	1.260	1.280	1.240	1.280	1.264	68,100
2023-09-11	1.230	1.290	1.230	1.260	1.244	89,300
2023-09-08	1.260	1.280	1.250	1.250	1.234	122,000
2023-09-07	1.250	1.260	1.220	1.260	1.244	190,300
2023-09-06	1.230	1.250	1.230	1.230	1.214	72,300
2023-09-05	1.220	1.260	1.220	1.250	1.234	51,400
2023-09-04	1.220	1.250	1.220	1.250	1.234	82,100

← NewerPage 13 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.