Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.280	0.290	0.275	0.285	0.285	203,400
2025-11-10	0.285	0.285	0.280	0.285	0.285	27,800
2025-11-07	0.280	0.290	0.255	0.285	0.285	166,200
2025-11-06	0.285	0.295	0.285	0.295	0.295	113,700
2025-11-05	0.275	0.300	0.275	0.300	0.300	276,500
2025-11-04	0.285	0.285	0.270	0.275	0.275	295,300
2025-11-03	0.290	0.290	0.285	0.285	0.285	128,000
2025-10-31	0.295	0.295	0.290	0.290	0.290	58,000
2025-10-30	0.285	0.295	0.285	0.295	0.295	296,800
2025-10-29	0.295	0.295	0.290	0.290	0.290	121,100
2025-10-28	0.295	0.295	0.290	0.290	0.290	201,600
2025-10-27	0.305	0.305	0.295	0.300	0.300	214,500
2025-10-24	0.300	0.305	0.300	0.305	0.305	48,900
2025-10-23	0.310	0.315	0.295	0.305	0.305	366,300
2025-10-22	0.310	0.315	0.310	0.310	0.310	121,800
2025-10-21	0.320	0.320	0.310	0.315	0.315	59,200
2025-10-17	0.320	0.325	0.315	0.315	0.315	569,200
2025-10-16	0.320	0.325	0.320	0.325	0.325	105,400
2025-10-15	0.320	0.330	0.315	0.325	0.325	370,200
2025-10-14	0.320	0.325	0.320	0.320	0.320	115,400
2025-10-13	0.325	0.325	0.315	0.320	0.320	121,500
2025-10-10	0.320	0.330	0.320	0.325	0.325	30,700
2025-10-09	0.320	0.325	0.320	0.325	0.325	100,400
2025-10-08	0.320	0.325	0.315	0.320	0.320	31,900
2025-10-07	0.320	0.330	0.315	0.320	0.320	344,100
2025-10-06	0.325	0.330	0.320	0.325	0.325	33,700
2025-10-03	0.330	0.330	0.320	0.325	0.325	140,800
2025-10-02	0.320	0.335	0.320	0.330	0.330	201,900
2025-10-01	0.325	0.330	0.320	0.325	0.325	80,800
2025-09-30	0.325	0.335	0.325	0.325	0.325	224,500
2025-09-29	0.320	0.330	0.315	0.330	0.330	220,700
2025-09-26	0.320	0.330	0.320	0.330	0.330	233,500
2025-09-25	0.320	0.330	0.320	0.325	0.325	184,800
2025-09-24	0.320	0.325	0.320	0.320	0.320	98,100
2025-09-23	0.330	0.330	0.320	0.320	0.320	159,900
2025-09-22	0.330	0.330	0.325	0.325	0.325	91,300
2025-09-19	0.330	0.340	0.330	0.335	0.335	131,800
2025-09-18	0.330	0.335	0.325	0.335	0.335	36,000
2025-09-17	0.330	0.335	0.320	0.330	0.330	195,400
2025-09-16	0.330	0.330	0.330	0.330	0.330	0
2025-09-15	0.330	0.330	0.330	0.330	0.330	0
2025-09-12	0.330	0.330	0.325	0.330	0.330	92,100
2025-09-11	0.330	0.335	0.325	0.335	0.335	405,900
2025-09-10	0.340	0.340	0.330	0.340	0.340	255,000
2025-09-09	0.325	0.335	0.325	0.335	0.335	678,900
2025-09-08	0.325	0.325	0.320	0.320	0.320	65,900
2025-09-05	0.320	0.320	0.320	0.320	0.320	0
2025-09-04	0.320	0.325	0.320	0.320	0.320	251,800
2025-09-03	0.315	0.325	0.315	0.320	0.320	290,300
2025-09-02	0.320	0.320	0.315	0.315	0.315	908,000
2025-09-01	0.330	0.330	0.330	0.330	0.330	0
2025-08-29	0.325	0.330	0.320	0.330	0.330	499,500
2025-08-28	0.330	0.330	0.320	0.320	0.320	416,900
2025-08-27	0.320	0.340	0.320	0.330	0.330	949,300
2025-08-26	0.320	0.325	0.315	0.320	0.320	757,700
2025-08-25	0.320	0.330	0.315	0.315	0.315	1,021,200
2025-08-22	0.330	0.330	0.310	0.315	0.315	2,380,400
2025-08-21	0.355	0.355	0.335	0.340	0.340	569,800
2025-08-20	0.360	0.360	0.340	0.355	0.355	810,100
2025-08-19	0.355	0.375	0.350	0.360	0.360	9,117,600

← NewerPage 5 of 21 · 1,225 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.