Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.640	0.660	0.635	0.640	0.626	239,500
2022-09-02	0.675	0.675	0.620	0.635	0.621	480,900
2022-09-01	0.670	0.700	0.670	0.675	0.660	303,800
2022-08-30	0.705	0.705	0.665	0.670	0.655	516,300
2022-08-29	0.695	0.710	0.680	0.705	0.689	338,900
2022-08-26	0.720	0.730	0.700	0.705	0.689	353,600
2022-08-25	0.715	0.740	0.715	0.720	0.704	1,417,300
2022-08-24	0.690	0.725	0.690	0.710	0.694	506,500
2022-08-23	0.670	0.720	0.665	0.690	0.675	484,800
2022-08-22	0.725	0.735	0.680	0.680	0.665	774,800
2022-08-19	0.770	0.770	0.725	0.725	0.709	1,162,600
2022-08-18	0.735	0.755	0.695	0.755	0.738	2,281,400
2022-08-17	0.735	0.765	0.715	0.725	0.709	1,774,000
2022-08-16	0.765	0.770	0.710	0.725	0.709	3,062,000
2022-08-15	0.640	0.740	0.630	0.740	0.724	5,547,000
2022-08-12	0.640	0.650	0.620	0.625	0.611	615,000
2022-08-11	0.625	0.645	0.625	0.635	0.621	1,248,700
2022-08-10	0.620	0.635	0.605	0.615	0.601	598,600
2022-08-09	0.620	0.660	0.620	0.635	0.621	1,223,500
2022-08-08	0.650	0.650	0.620	0.620	0.606	1,442,400
2022-08-05	0.680	0.680	0.650	0.650	0.636	1,015,600
2022-08-04	0.665	0.685	0.665	0.680	0.665	808,600
2022-08-03	0.660	0.680	0.655	0.660	0.645	934,900
2022-08-02	0.695	0.700	0.660	0.660	0.645	1,309,900
2022-08-01	0.680	0.710	0.675	0.690	0.675	1,025,400
2022-07-29	0.710	0.725	0.655	0.670	0.655	2,654,900
2022-07-28	0.680	0.710	0.680	0.700	0.684	3,511,800
2022-07-27	0.640	0.680	0.635	0.670	0.655	2,877,500
2022-07-26	0.720	0.720	0.650	0.680	0.665	2,534,300
2022-07-25	0.785	0.800	0.720	0.720	0.704	3,160,200
2022-07-22	0.780	0.795	0.765	0.785	0.768	1,461,600
2022-07-21	0.775	0.795	0.765	0.780	0.763	1,435,900
2022-07-20	0.790	0.800	0.745	0.770	0.753	3,877,100
2022-07-19	0.720	0.775	0.690	0.770	0.753	2,939,100
2022-07-18	0.725	0.750	0.690	0.710	0.694	7,631,800
2022-07-15	0.655	0.700	0.655	0.690	0.675	4,322,700
2022-07-14	0.675	0.695	0.650	0.650	0.636	3,185,100
2022-07-13	0.595	0.675	0.595	0.670	0.655	6,088,000
2022-07-12	0.575	0.595	0.575	0.580	0.567	366,700
2022-07-08	0.595	0.615	0.575	0.590	0.577	1,607,200
2022-07-07	0.550	0.600	0.545	0.595	0.582	2,273,800
2022-07-06	0.580	0.590	0.540	0.550	0.538	1,242,000
2022-07-05	0.645	0.645	0.565	0.580	0.567	1,810,300
2022-07-04	0.700	0.715	0.620	0.640	0.626	3,133,500
2022-07-01	0.665	0.715	0.655	0.700	0.684	4,092,400
2022-06-30	0.680	0.685	0.650	0.665	0.650	2,285,000
2022-06-29	0.610	0.685	0.600	0.665	0.650	7,766,900
2022-06-28	0.585	0.615	0.570	0.605	0.592	1,353,900
2022-06-27	0.600	0.610	0.575	0.585	0.572	811,400
2022-06-24	0.605	0.620	0.565	0.590	0.577	1,704,700
2022-06-23	0.550	0.600	0.550	0.590	0.577	2,250,300
2022-06-22	0.595	0.620	0.530	0.550	0.538	4,382,600
2022-06-21	0.510	0.590	0.500	0.575	0.562	3,323,400
2022-06-20	0.580	0.580	0.500	0.500	0.489	1,308,200
2022-06-17	0.605	0.630	0.550	0.560	0.548	2,992,100
2022-06-16	0.575	0.645	0.575	0.605	0.592	10,769,600
2022-06-15	0.450	0.560	0.450	0.555	0.543	5,025,400
2022-06-14	0.440	0.475	0.440	0.455	0.445	398,800
2022-06-13	0.475	0.480	0.440	0.445	0.435	445,300
2022-06-10	0.485	0.485	0.450	0.470	0.460	1,515,700

← NewerPage 18 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.