Toyo Ventures Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	1.930	1.930	1.830	1.830	1.789	37,000
2021-11-25	1.850	1.920	1.840	1.920	1.877	15,000
2021-11-24	1.850	1.880	1.850	1.850	1.809	16,000
2021-11-23	1.850	1.850	1.850	1.850	1.809	6,000
2021-11-22	1.850	1.850	1.850	1.850	1.809	27,000
2021-11-19	1.900	1.980	1.900	1.900	1.858	52,500
2021-11-18	1.870	1.870	1.870	1.870	1.828	4,000
2021-11-17	1.960	1.960	1.920	1.920	1.877	4,000
2021-11-16	1.880	1.960	1.860	1.960	1.916	10,100
2021-11-15	1.960	1.960	1.860	1.880	1.838	14,200
2021-11-12	1.850	1.970	1.850	1.960	1.916	19,000
2021-11-11	1.870	1.970	1.860	1.910	1.867	47,600
2021-11-10	1.890	1.890	1.880	1.880	1.838	7,000
2021-11-09	1.900	1.990	1.890	1.950	1.907	60,700
2021-11-08	1.950	1.950	1.910	1.910	1.867	11,800
2021-11-05	2.030	2.030	1.950	1.950	1.907	30,100
2021-11-03	2.020	2.080	1.950	1.970	1.926	34,800
2021-11-02	1.970	2.050	1.950	2.040	1.995	35,200
2021-11-01	1.980	1.980	1.960	1.960	1.916	117,200
2021-10-29	1.990	2.010	1.990	2.010	1.965	6,500
2021-10-28	1.990	2.000	1.990	1.990	1.946	70,000
2021-10-27	1.990	2.000	1.990	2.000	1.955	8,400
2021-10-26	2.010	2.020	2.000	2.020	1.975	59,300
2021-10-25	2.010	2.010	2.010	2.010	1.965	16,800
2021-10-22	2.000	2.010	2.000	2.010	1.965	102,000
2021-10-21	2.030	2.050	2.030	2.040	1.995	12,700

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.