Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.350	1.350	1.250	1.270	1.254	948,400
2023-03-06	1.370	1.370	1.300	1.350	1.333	473,000
2023-03-03	1.270	1.370	1.260	1.340	1.323	971,700
2023-03-02	1.530	1.650	1.200	1.260	1.244	4,429,300
2023-03-01	1.540	1.550	1.450	1.510	1.491	1,216,700
2023-02-28	1.590	1.610	1.500	1.570	1.535	805,300
2023-02-27	1.550	1.670	1.540	1.610	1.574	2,233,800
2023-02-24	1.490	1.670	1.490	1.530	1.496	4,157,900
2023-02-23	1.390	1.570	1.390	1.490	1.457	3,557,800
2023-02-22	1.420	1.450	1.290	1.390	1.359	1,984,000
2023-02-21	1.240	1.490	1.240	1.380	1.349	6,873,100
2023-02-20	1.170	1.230	1.170	1.220	1.193	1,026,900
2023-02-17	1.110	1.190	1.110	1.150	1.124	778,900
2023-02-16	1.150	1.150	1.110	1.120	1.095	359,900
2023-02-15	1.160	1.160	1.100	1.130	1.105	502,900
2023-02-14	1.140	1.160	1.120	1.160	1.134	199,800
2023-02-13	1.220	1.250	1.120	1.140	1.115	1,577,700
2023-02-10	1.130	1.230	1.130	1.200	1.173	2,938,400
2023-02-09	1.110	1.140	1.080	1.110	1.085	455,200
2023-02-08	1.080	1.150	1.080	1.100	1.076	645,000
2023-02-07	1.060	1.090	1.040	1.070	1.046	343,400
2023-02-03	1.080	1.110	1.060	1.070	1.046	200,100
2023-02-02	1.120	1.120	1.080	1.080	1.056	202,500
2023-01-31	1.100	1.130	1.070	1.090	1.066	253,700
2023-01-30	1.140	1.170	1.100	1.110	1.085	729,100
2023-01-27	1.100	1.140	1.070	1.120	1.095	421,000
2023-01-26	1.070	1.150	1.070	1.090	1.066	641,000
2023-01-25	1.040	1.070	1.030	1.070	1.046	459,000
2023-01-20	1.030	1.080	1.020	1.030	1.007	655,200
2023-01-19	1.070	1.100	1.020	1.030	1.007	535,800
2023-01-18	1.090	1.140	1.040	1.070	1.046	889,100
2023-01-17	1.130	1.150	1.080	1.090	1.066	631,300
2023-01-16	1.130	1.170	1.070	1.130	1.105	2,095,200
2023-01-13	0.980	1.130	0.980	1.120	1.095	3,185,000
2023-01-12	0.960	0.985	0.960	0.975	0.953	197,700
2023-01-11	0.965	0.980	0.960	0.960	0.939	278,900
2023-01-10	1.000	1.020	0.950	0.970	0.948	676,300
2023-01-09	0.995	1.050	0.990	0.995	0.973	762,200
2023-01-06	1.040	1.040	0.985	0.990	0.968	369,600
2023-01-05	0.925	1.050	0.925	1.030	1.007	2,172,100
2023-01-04	1.000	1.000	0.930	0.935	0.914	1,102,400
2023-01-03	0.995	1.040	0.995	1.010	0.988	908,500
2022-12-30	1.050	1.070	0.980	0.980	0.958	1,450,200
2022-12-29	0.995	1.170	0.995	1.030	1.007	4,799,800
2022-12-28	1.190	1.270	0.930	0.960	0.939	4,586,900
2022-12-27	0.955	1.230	0.950	1.190	1.164	4,066,000
2022-12-23	0.845	0.980	0.845	0.965	0.944	2,946,400
2022-12-22	0.850	0.855	0.810	0.845	0.826	723,600
2022-12-21	0.720	0.905	0.720	0.850	0.831	5,038,300
2022-12-20	0.700	0.720	0.700	0.720	0.704	148,500
2022-12-19	0.685	0.700	0.685	0.700	0.684	156,000
2022-12-16	0.695	0.695	0.675	0.675	0.660	47,600
2022-12-15	0.700	0.700	0.680	0.695	0.680	110,400
2022-12-14	0.680	0.700	0.675	0.695	0.680	78,600
2022-12-13	0.680	0.680	0.675	0.680	0.665	63,200
2022-12-12	0.680	0.680	0.680	0.680	0.665	89,000
2022-12-09	0.680	0.690	0.675	0.690	0.675	34,300
2022-12-08	0.675	0.690	0.670	0.690	0.675	58,200
2022-12-07	0.690	0.690	0.675	0.680	0.665	114,600
2022-12-06	0.695	0.700	0.690	0.690	0.675	99,900

← NewerPage 16 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.