Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1.240	1.250	1.230	1.230	1.214	109,300
2023-08-30	1.280	1.280	1.240	1.250	1.234	252,300
2023-08-29	1.320	1.320	1.270	1.280	1.264	249,100
2023-08-28	1.300	1.340	1.280	1.290	1.273	56,900
2023-08-25	1.300	1.340	1.270	1.300	1.283	106,100
2023-08-24	1.280	1.350	1.280	1.340	1.323	239,400
2023-08-23	1.290	1.330	1.270	1.330	1.313	23,000
2023-08-22	1.330	1.330	1.290	1.330	1.313	81,400
2023-08-21	1.360	1.360	1.310	1.310	1.293	56,700
2023-08-18	1.360	1.360	1.310	1.330	1.313	12,100
2023-08-17	1.300	1.400	1.280	1.320	1.303	464,000
2023-08-16	1.280	1.310	1.260	1.300	1.283	95,300
2023-08-15	1.290	1.290	1.270	1.280	1.264	154,900
2023-08-14	1.290	1.320	1.280	1.290	1.273	30,500
2023-08-11	1.310	1.320	1.290	1.310	1.293	26,300
2023-08-10	1.330	1.360	1.300	1.340	1.323	150,900
2023-08-09	1.320	1.340	1.310	1.340	1.323	101,700
2023-08-08	1.330	1.350	1.330	1.330	1.313	82,800
2023-08-07	1.380	1.450	1.310	1.350	1.333	1,256,900
2023-08-04	1.320	1.380	1.320	1.360	1.343	366,800
2023-08-03	1.370	1.370	1.290	1.320	1.303	19,100
2023-08-02	1.350	1.350	1.290	1.320	1.303	28,100
2023-08-01	1.300	1.350	1.290	1.350	1.333	15,200
2023-07-31	1.350	1.350	1.310	1.310	1.293	58,300
2023-07-28	1.300	1.350	1.290	1.330	1.313	51,100
2023-07-27	1.320	1.320	1.270	1.300	1.283	64,800
2023-07-26	1.340	1.340	1.310	1.310	1.293	47,900
2023-07-25	1.370	1.370	1.290	1.310	1.293	181,000
2023-07-24	1.340	1.360	1.310	1.340	1.323	122,900
2023-07-21	1.370	1.380	1.320	1.340	1.323	122,200
2023-07-20	1.350	1.370	1.300	1.370	1.352	441,200
2023-07-18	1.220	1.380	1.210	1.340	1.323	1,410,200
2023-07-17	1.170	1.220	1.160	1.220	1.204	217,600
2023-07-14	1.190	1.190	1.180	1.190	1.175	43,300
2023-07-13	1.190	1.200	1.180	1.190	1.175	88,500
2023-07-12	1.190	1.200	1.190	1.190	1.175	63,700
2023-07-11	1.220	1.220	1.200	1.200	1.185	33,000
2023-07-10	1.190	1.230	1.190	1.200	1.185	81,700
2023-07-07	1.200	1.240	1.200	1.210	1.194	86,500
2023-07-06	1.190	1.200	1.180	1.200	1.185	134,300
2023-07-05	1.240	1.240	1.200	1.200	1.185	52,500
2023-07-04	1.240	1.240	1.220	1.220	1.204	11,000
2023-07-03	1.240	1.240	1.240	1.240	1.224	3,000
2023-06-30	1.230	1.240	1.220	1.240	1.224	33,800
2023-06-28	1.230	1.230	1.230	1.230	1.214	6,000
2023-06-27	1.250	1.250	1.210	1.230	1.214	50,600
2023-06-26	1.270	1.270	1.210	1.250	1.234	68,000
2023-06-23	1.250	1.280	1.250	1.280	1.264	14,600
2023-06-22	1.300	1.300	1.250	1.250	1.234	113,400
2023-06-21	1.220	1.250	1.220	1.230	1.214	46,200
2023-06-20	1.260	1.260	1.230	1.250	1.234	62,000
2023-06-19	1.270	1.280	1.250	1.250	1.234	85,400
2023-06-16	1.280	1.290	1.200	1.210	1.194	171,000
2023-06-15	1.250	1.300	1.250	1.260	1.244	8,100
2023-06-14	1.300	1.300	1.250	1.250	1.234	84,800
2023-06-13	1.300	1.310	1.300	1.300	1.283	32,400
2023-06-12	1.290	1.300	1.290	1.290	1.273	167,300
2023-06-09	1.250	1.290	1.250	1.250	1.234	39,300
2023-06-08	1.300	1.300	1.240	1.250	1.234	31,400
2023-06-07	1.290	1.290	1.250	1.250	1.234	65,200

← NewerPage 14 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.