Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.325	0.365	0.325	0.350	0.350	5,520,600
2025-08-15	0.325	0.340	0.310	0.340	0.340	618,900
2025-08-14	0.340	0.350	0.320	0.325	0.325	1,365,300
2025-08-13	0.320	0.375	0.320	0.340	0.340	6,030,300
2025-08-12	0.300	0.325	0.285	0.320	0.320	710,100
2025-08-11	0.290	0.300	0.290	0.300	0.300	708,000
2025-08-08	0.295	0.300	0.285	0.285	0.285	944,300
2025-08-07	0.300	0.305	0.295	0.300	0.300	316,900
2025-08-06	0.305	0.305	0.300	0.300	0.300	255,200
2025-08-05	0.310	0.310	0.305	0.305	0.305	110,400
2025-08-04	0.305	0.315	0.305	0.310	0.310	128,100
2025-08-01	0.315	0.320	0.305	0.310	0.310	310,700
2025-07-31	0.305	0.310	0.305	0.305	0.305	168,200
2025-07-30	0.305	0.310	0.305	0.310	0.310	215,300
2025-07-29	0.305	0.310	0.305	0.310	0.310	190,100
2025-07-28	0.315	0.315	0.305	0.310	0.310	537,200
2025-07-25	0.310	0.325	0.305	0.320	0.320	312,300
2025-07-24	0.325	0.325	0.310	0.310	0.310	338,900
2025-07-23	0.320	0.325	0.310	0.320	0.320	311,800
2025-07-22	0.315	0.325	0.315	0.325	0.325	308,200
2025-07-21	0.345	0.345	0.320	0.330	0.330	314,500
2025-07-18	0.335	0.350	0.330	0.340	0.340	852,100
2025-07-17	0.310	0.335	0.300	0.335	0.335	1,214,400
2025-07-16	0.310	0.310	0.300	0.305	0.305	362,700
2025-07-15	0.315	0.315	0.305	0.315	0.315	210,000
2025-07-14	0.310	0.320	0.310	0.315	0.315	59,400
2025-07-11	0.320	0.325	0.310	0.320	0.320	293,900
2025-07-10	0.320	0.330	0.320	0.320	0.320	146,200
2025-07-09	0.305	0.325	0.305	0.320	0.320	492,400
2025-07-08	0.320	0.320	0.305	0.310	0.310	484,400
2025-07-07	0.325	0.325	0.315	0.315	0.315	423,500
2025-07-04	0.335	0.340	0.325	0.335	0.335	170,900
2025-07-03	0.335	0.335	0.330	0.335	0.335	111,400
2025-07-02	0.325	0.335	0.325	0.330	0.330	592,800
2025-07-01	0.325	0.335	0.320	0.320	0.320	175,600
2025-06-30	0.335	0.335	0.320	0.325	0.325	493,800
2025-06-26	0.330	0.335	0.320	0.325	0.325	471,900
2025-06-25	0.325	0.335	0.325	0.325	0.325	604,700
2025-06-24	0.335	0.340	0.320	0.320	0.320	1,335,300
2025-06-23	0.330	0.345	0.320	0.330	0.330	1,871,700
2025-06-20	0.360	0.370	0.335	0.340	0.340	1,839,400
2025-06-19	0.390	0.395	0.345	0.350	0.350	3,611,900
2025-06-18	0.360	0.400	0.355	0.385	0.385	3,867,400
2025-06-17	0.430	0.440	0.365	0.365	0.365	10,361,300
2025-06-16	0.415	0.445	0.400	0.415	0.415	10,611,000
2025-06-13	0.355	0.415	0.355	0.415	0.415	5,472,600
2025-06-12	0.365	0.375	0.350	0.370	0.370	892,100
2025-06-11	0.335	0.370	0.325	0.370	0.370	2,024,100
2025-06-10	0.335	0.350	0.325	0.335	0.335	440,900
2025-06-09	0.320	0.340	0.320	0.325	0.325	955,200
2025-06-06	0.330	0.340	0.320	0.325	0.325	525,300
2025-06-05	0.350	0.350	0.335	0.340	0.340	503,100
2025-06-04	0.400	0.410	0.350	0.350	0.350	8,060,100
2025-06-03	0.280	0.385	0.280	0.370	0.370	1,711,500
2025-05-30	0.335	0.350	0.330	0.350	0.350	441,100
2025-05-29	0.340	0.350	0.335	0.340	0.340	158,500
2025-05-28	0.370	0.370	0.345	0.360	0.360	349,900
2025-05-27	0.385	0.385	0.360	0.370	0.370	221,200
2025-05-26	0.375	0.385	0.350	0.385	0.385	1,503,000
2025-05-23	0.380	0.380	0.375	0.375	0.375	202,100

← NewerPage 6 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.