Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.680	0.700	0.675	0.695	0.680	480,400
2022-12-02	0.695	0.695	0.690	0.690	0.675	92,100
2022-12-01	0.700	0.710	0.695	0.695	0.680	239,800
2022-11-30	0.735	0.735	0.710	0.710	0.694	234,500
2022-11-29	0.690	0.735	0.690	0.720	0.704	723,100
2022-11-25	0.680	0.700	0.680	0.680	0.665	85,800
2022-11-24	0.675	0.710	0.675	0.680	0.665	189,800
2022-11-23	0.685	0.715	0.675	0.690	0.675	553,600
2022-11-22	0.660	0.700	0.655	0.670	0.655	469,200
2022-11-21	0.660	0.660	0.650	0.655	0.640	80,800
2022-11-17	0.675	0.675	0.660	0.660	0.645	107,000
2022-11-16	0.690	0.690	0.675	0.675	0.660	205,300
2022-11-15	0.695	0.710	0.685	0.695	0.680	384,600
2022-11-14	0.690	0.725	0.680	0.695	0.680	713,400
2022-11-11	0.695	0.695	0.675	0.690	0.675	315,000
2022-11-10	0.710	0.715	0.660	0.690	0.675	2,826,800
2022-11-09	0.630	0.730	0.630	0.715	0.699	5,423,900
2022-11-08	0.635	0.655	0.620	0.625	0.611	472,100
2022-11-07	0.650	0.670	0.640	0.640	0.626	212,300
2022-11-04	0.665	0.665	0.635	0.635	0.621	177,000
2022-11-03	0.660	0.710	0.620	0.640	0.626	2,806,000
2022-11-02	0.635	0.655	0.635	0.650	0.636	87,100
2022-11-01	0.640	0.640	0.635	0.635	0.621	128,400
2022-10-31	0.645	0.645	0.635	0.640	0.626	136,500
2022-10-28	0.640	0.645	0.635	0.640	0.626	84,600
2022-10-27	0.640	0.655	0.630	0.650	0.636	350,300
2022-10-26	0.610	0.680	0.610	0.640	0.626	948,800
2022-10-25	0.570	0.600	0.570	0.600	0.587	314,400
2022-10-21	0.570	0.570	0.565	0.570	0.557	161,100
2022-10-20	0.555	0.570	0.555	0.570	0.557	93,600
2022-10-19	0.555	0.585	0.555	0.555	0.543	436,300
2022-10-18	0.560	0.585	0.555	0.555	0.543	91,600
2022-10-17	0.585	0.585	0.560	0.560	0.548	127,600
2022-10-14	0.580	0.600	0.560	0.585	0.572	274,100
2022-10-13	0.580	0.590	0.570	0.570	0.557	223,800
2022-10-12	0.600	0.620	0.580	0.590	0.577	62,100
2022-10-11	0.620	0.625	0.580	0.600	0.587	517,900
2022-10-07	0.625	0.630	0.615	0.620	0.606	219,300
2022-10-06	0.660	0.660	0.620	0.625	0.611	226,400
2022-10-05	0.630	0.655	0.630	0.650	0.636	79,900
2022-10-04	0.655	0.665	0.630	0.630	0.616	133,000
2022-10-03	0.620	0.655	0.615	0.650	0.636	223,300
2022-09-30	0.615	0.645	0.615	0.620	0.606	200,900
2022-09-29	0.665	0.670	0.620	0.620	0.606	429,900
2022-09-28	0.680	0.690	0.660	0.670	0.655	266,900
2022-09-27	0.685	0.700	0.670	0.680	0.665	554,500
2022-09-26	0.640	0.700	0.640	0.685	0.670	2,077,700
2022-09-23	0.625	0.645	0.625	0.635	0.621	301,500
2022-09-22	0.615	0.630	0.615	0.625	0.611	119,900
2022-09-21	0.615	0.630	0.610	0.615	0.601	98,600
2022-09-20	0.615	0.635	0.615	0.625	0.611	83,800
2022-09-19	0.625	0.640	0.610	0.610	0.596	208,500
2022-09-15	0.620	0.650	0.620	0.645	0.631	33,000
2022-09-14	0.610	0.650	0.605	0.640	0.626	188,400
2022-09-13	0.665	0.665	0.630	0.635	0.621	345,600
2022-09-12	0.660	0.670	0.635	0.660	0.645	457,300
2022-09-09	0.680	0.700	0.660	0.660	0.645	464,600
2022-09-08	0.610	0.685	0.610	0.670	0.655	1,187,400
2022-09-07	0.640	0.640	0.600	0.605	0.592	468,200
2022-09-06	0.640	0.640	0.630	0.640	0.626	239,900

← NewerPage 17 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.