Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.030	1.030	0.910	0.955	0.934	18,600
2022-03-03	0.990	1.060	0.990	1.030	1.007	164,200
2022-03-02	0.930	0.930	0.930	0.930	0.909	1,700
2022-03-01	0.960	0.960	0.935	0.935	0.914	24,500
2022-02-28	0.930	1.090	0.910	0.950	0.929	151,200
2022-02-25	0.960	0.960	0.930	0.930	0.909	15,200
2022-02-24	1.020	1.020	0.950	0.950	0.929	90,400
2022-02-23	0.955	1.070	0.950	0.965	0.944	149,300
2022-02-22	0.985	0.985	0.955	0.955	0.934	30,000
2022-02-21	1.000	1.000	0.970	0.985	0.963	51,200
2022-02-18	1.020	1.060	1.000	1.020	0.997	74,400
2022-02-17	1.090	1.090	1.020	1.060	1.036	86,000
2022-02-16	1.020	1.110	1.020	1.080	1.056	75,400
2022-02-15	1.050	1.150	1.050	1.100	1.076	34,500
2022-02-14	1.200	1.300	1.110	1.110	1.085	521,000
2022-02-11	0.940	1.240	0.940	1.240	1.212	960,300
2022-02-10	0.940	0.940	0.940	0.940	0.919	26,900
2022-02-09	0.940	0.945	0.935	0.940	0.919	17,800
2022-02-08	0.950	0.950	0.935	0.935	0.914	52,400
2022-02-07	0.960	0.995	0.955	0.955	0.934	216,400
2022-02-04	0.955	0.980	0.915	0.945	0.924	343,800
2022-02-03	0.925	0.970	0.910	0.955	0.934	418,900
2022-01-31	0.945	0.945	0.920	0.925	0.904	201,500
2022-01-28	0.915	1.020	0.900	0.985	0.963	1,066,300
2022-01-27	0.990	0.990	0.830	0.905	0.885	1,202,000
2022-01-26	1.210	1.210	1.150	1.150	1.124	63,600
2022-01-25	1.390	1.390	1.160	1.170	1.144	55,700
2022-01-24	1.320	1.320	1.320	1.320	1.291	7,000
2022-01-21	1.310	1.330	1.300	1.330	1.300	11,000
2022-01-20	1.330	1.330	1.320	1.320	1.291	5,000
2022-01-19	1.350	1.350	1.320	1.320	1.291	8,500
2022-01-17	1.380	1.400	1.380	1.400	1.369	8,700
2022-01-14	1.400	1.400	1.350	1.390	1.359	21,000
2022-01-13	1.420	1.420	1.360	1.360	1.330	27,600
2022-01-12	1.380	1.380	1.380	1.380	1.349	4,400
2022-01-11	1.390	1.390	1.390	1.390	1.359	3,000
2022-01-10	1.400	1.410	1.400	1.410	1.379	11,800
2022-01-07	1.400	1.400	1.400	1.400	1.369	9,000
2022-01-06	1.460	1.460	1.400	1.410	1.379	12,600
2022-01-05	1.460	1.470	1.400	1.400	1.369	18,100
2022-01-04	1.440	1.580	1.400	1.470	1.437	94,100
2022-01-03	1.470	1.470	1.390	1.440	1.408	2,200
2021-12-31	1.410	1.410	1.360	1.410	1.379	4,000
2021-12-30	1.440	1.450	1.380	1.410	1.379	23,100
2021-12-29	1.340	1.450	1.340	1.400	1.369	5,600
2021-12-23	1.350	1.430	1.350	1.430	1.398	2,100
2021-12-22	1.340	1.340	1.340	1.340	1.310	5,000
2021-12-17	1.400	1.440	1.400	1.440	1.408	6,100
2021-12-16	1.440	1.440	1.350	1.360	1.330	11,300
2021-12-15	1.400	1.410	1.350	1.400	1.369	57,300
2021-12-14	1.410	1.490	1.350	1.410	1.379	57,700
2021-12-10	1.540	1.540	1.500	1.520	1.486	10,700
2021-12-09	1.520	1.520	1.520	1.520	1.486	12,000
2021-12-08	1.570	1.570	1.520	1.520	1.486	16,000
2021-12-07	1.600	1.600	1.580	1.580	1.545	18,000
2021-12-06	1.620	1.630	1.610	1.610	1.574	12,000
2021-12-02	1.700	1.700	1.700	1.700	1.662	3,800
2021-12-01	1.710	1.710	1.710	1.710	1.672	19,000
2021-11-30	1.800	1.800	1.720	1.730	1.691	34,500
2021-11-29	1.800	1.880	1.780	1.880	1.838	37,000

← NewerPage 20 of 21 · 1,230 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.