Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.485	0.485	0.450	0.470	0.460	1,515,700
2022-06-09	0.495	0.505	0.485	0.495	0.484	229,500
2022-06-08	0.525	0.525	0.485	0.485	0.474	621,100
2022-06-07	0.540	0.550	0.505	0.505	0.494	859,000
2022-06-03	0.565	0.580	0.530	0.540	0.528	861,300
2022-06-02	0.590	0.610	0.535	0.545	0.533	1,171,400
2022-06-01	0.575	0.625	0.575	0.580	0.567	1,048,300
2022-05-31	0.610	0.610	0.550	0.575	0.562	1,174,400
2022-05-30	0.675	0.710	0.615	0.625	0.611	1,772,000
2022-05-27	0.670	0.750	0.660	0.685	0.670	634,500
2022-05-26	0.710	0.710	0.665	0.675	0.660	325,900
2022-05-25	0.780	0.780	0.650	0.705	0.689	1,151,800
2022-05-24	0.775	0.800	0.755	0.780	0.763	648,200
2022-05-23	0.780	0.845	0.755	0.770	0.753	2,674,700
2022-05-20	0.650	0.805	0.650	0.770	0.753	3,549,100
2022-05-19	0.700	0.700	0.650	0.650	0.636	860,400
2022-05-18	0.800	0.800	0.660	0.700	0.684	818,600
2022-05-17	0.825	0.830	0.755	0.800	0.782	1,100,400
2022-05-13	0.720	0.845	0.720	0.815	0.797	2,906,800
2022-05-12	0.680	0.835	0.630	0.750	0.733	7,559,300
2022-05-11	0.450	0.730	0.450	0.670	0.655	2,911,300
2022-05-10	0.415	0.465	0.415	0.430	0.420	240,400
2022-05-09	0.450	0.450	0.415	0.415	0.406	407,200
2022-05-06	0.520	0.520	0.450	0.465	0.455	659,100
2022-05-05	0.520	0.520	0.485	0.485	0.474	525,900
2022-04-29	0.540	0.545	0.505	0.520	0.508	220,500
2022-04-28	0.535	0.535	0.520	0.525	0.513	322,100
2022-04-27	0.540	0.545	0.525	0.530	0.518	240,400
2022-04-26	0.575	0.575	0.535	0.545	0.533	289,400
2022-04-25	0.585	0.600	0.565	0.570	0.557	346,600
2022-04-22	0.610	0.610	0.570	0.585	0.572	307,100
2022-04-21	0.595	0.610	0.575	0.610	0.596	456,300
2022-04-20	0.665	0.665	0.575	0.585	0.572	674,200
2022-04-18	0.700	0.700	0.635	0.650	0.636	226,200
2022-04-15	0.685	0.725	0.685	0.700	0.684	51,400
2022-04-14	0.735	0.735	0.675	0.680	0.665	210,800
2022-04-13	0.750	0.750	0.735	0.735	0.719	26,700
2022-04-12	0.725	0.740	0.725	0.730	0.714	15,900
2022-04-11	0.790	0.805	0.750	0.750	0.733	252,100
2022-04-08	0.850	0.865	0.795	0.805	0.787	405,000
2022-04-07	0.860	0.860	0.825	0.850	0.831	29,800
2022-04-06	0.815	0.865	0.805	0.850	0.831	409,500
2022-04-05	0.815	0.815	0.800	0.815	0.797	136,100
2022-04-04	0.830	0.840	0.800	0.800	0.782	170,000
2022-04-01	0.835	0.835	0.815	0.830	0.812	56,000
2022-03-31	0.880	0.880	0.850	0.850	0.831	99,000
2022-03-30	0.870	0.895	0.850	0.895	0.875	439,700
2022-03-29	0.865	0.865	0.865	0.865	0.846	2,000
2022-03-28	0.910	0.920	0.900	0.900	0.880	36,600
2022-03-25	0.920	0.965	0.920	0.965	0.944	13,100
2022-03-24	0.920	0.920	0.915	0.920	0.900	58,700
2022-03-22	0.905	0.965	0.905	0.965	0.944	41,400
2022-03-21	0.920	0.930	0.920	0.920	0.900	10,000
2022-03-16	0.880	0.930	0.880	0.930	0.909	70,100
2022-03-15	0.850	0.910	0.850	0.905	0.885	9,100
2022-03-11	0.980	0.980	0.880	0.920	0.900	33,200
2022-03-10	0.930	0.960	0.930	0.930	0.909	32,400
2022-03-09	0.880	0.920	0.880	0.900	0.880	19,500
2022-03-08	0.910	0.910	0.885	0.885	0.865	32,100
2022-03-07	0.955	0.955	0.910	0.910	0.890	15,000

← NewerPage 19 of 21 · 1,227 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.