Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.250	1.300	1.250	1.300	1.283	26,700
2023-06-02	1.250	1.350	1.250	1.260	1.244	70,700
2023-06-01	1.260	1.260	1.250	1.250	1.234	10,100
2023-05-31	1.280	1.280	1.260	1.270	1.254	19,000
2023-05-30	1.290	1.300	1.290	1.290	1.273	33,900
2023-05-29	1.250	1.290	1.250	1.270	1.254	67,700
2023-05-26	1.260	1.280	1.250	1.280	1.264	41,000
2023-05-25	1.290	1.290	1.250	1.260	1.244	102,500
2023-05-24	1.280	1.310	1.280	1.300	1.283	60,400
2023-05-23	1.350	1.350	1.270	1.270	1.254	175,200
2023-05-22	1.350	1.350	1.330	1.340	1.323	113,400
2023-05-19	1.360	1.400	1.360	1.380	1.362	342,500
2023-05-18	1.330	1.350	1.330	1.350	1.333	418,200
2023-05-17	1.330	1.350	1.310	1.330	1.313	288,800
2023-05-16	1.310	1.350	1.290	1.340	1.323	312,400
2023-05-15	1.280	1.350	1.260	1.310	1.293	750,100
2023-05-12	1.270	1.270	1.220	1.260	1.244	284,000
2023-05-11	1.280	1.290	1.230	1.290	1.273	86,300
2023-05-10	1.220	1.350	1.220	1.290	1.273	828,000
2023-05-09	1.220	1.230	1.200	1.200	1.185	248,900
2023-05-08	1.230	1.260	1.220	1.220	1.204	195,700
2023-05-05	1.270	1.270	1.250	1.270	1.254	71,500
2023-05-03	1.290	1.330	1.260	1.290	1.273	149,700
2023-05-02	1.330	1.420	1.300	1.310	1.293	1,105,800
2023-04-28	1.280	1.340	1.260	1.320	1.303	192,900
2023-04-27	1.280	1.310	1.250	1.260	1.244	140,300
2023-04-26	1.300	1.310	1.260	1.300	1.283	257,900
2023-04-25	1.360	1.360	1.300	1.300	1.283	387,700
2023-04-20	1.380	1.380	1.360	1.360	1.343	38,600
2023-04-19	1.370	1.400	1.360	1.400	1.382	160,900
2023-04-18	1.380	1.390	1.380	1.390	1.372	72,200
2023-04-17	1.400	1.420	1.390	1.390	1.372	82,300
2023-04-14	1.460	1.460	1.390	1.410	1.392	92,400
2023-04-13	1.430	1.430	1.410	1.430	1.412	68,100
2023-04-12	1.450	1.470	1.420	1.450	1.431	218,300
2023-04-11	1.370	1.460	1.370	1.440	1.422	535,300
2023-04-10	1.400	1.420	1.380	1.390	1.372	153,600
2023-04-07	1.420	1.460	1.420	1.420	1.402	119,200
2023-04-06	1.430	1.500	1.400	1.430	1.412	1,060,700
2023-04-05	1.390	1.470	1.360	1.430	1.412	916,700
2023-04-04	1.380	1.400	1.300	1.370	1.352	328,900
2023-04-03	1.390	1.390	1.330	1.350	1.333	473,600
2023-03-31	1.430	1.440	1.280	1.420	1.402	480,000
2023-03-30	1.430	1.440	1.420	1.420	1.402	204,600
2023-03-29	1.450	1.450	1.420	1.430	1.412	72,300
2023-03-28	1.430	1.470	1.400	1.450	1.431	361,900
2023-03-27	1.460	1.490	1.410	1.430	1.412	546,400
2023-03-24	1.510	1.510	1.470	1.470	1.451	298,100
2023-03-23	1.490	1.530	1.460	1.510	1.491	305,400
2023-03-22	1.520	1.540	1.470	1.510	1.491	396,400
2023-03-21	1.530	1.600	1.480	1.520	1.501	1,873,800
2023-03-20	1.440	1.540	1.410	1.510	1.491	2,433,100
2023-03-17	1.410	1.470	1.380	1.430	1.412	980,000
2023-03-16	1.380	1.400	1.320	1.390	1.372	590,000
2023-03-15	1.370	1.450	1.350	1.380	1.362	988,900
2023-03-14	1.470	1.470	1.360	1.380	1.362	954,900
2023-03-13	1.420	1.470	1.350	1.460	1.441	1,537,400
2023-03-10	1.320	1.450	1.320	1.410	1.392	3,208,400
2023-03-09	1.320	1.320	1.270	1.300	1.283	300,000
2023-03-08	1.260	1.340	1.260	1.310	1.293	601,500

← NewerPage 15 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.