Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.385	0.385	0.375	0.385	0.385	200,700
2025-05-21	0.385	0.435	0.370	0.385	0.385	4,833,800
2025-05-20	0.390	0.400	0.385	0.385	0.385	273,900
2025-05-19	0.415	0.415	0.385	0.390	0.390	651,100
2025-05-16	0.420	0.420	0.415	0.415	0.415	286,700
2025-05-15	0.415	0.440	0.415	0.420	0.420	881,100
2025-05-14	0.410	0.445	0.410	0.420	0.420	1,156,300
2025-05-13	0.435	0.435	0.415	0.415	0.415	503,700
2025-05-09	0.435	0.445	0.435	0.435	0.435	628,000
2025-05-08	0.430	0.470	0.410	0.435	0.435	8,174,900
2025-05-07	0.420	0.440	0.400	0.430	0.430	2,324,900
2025-05-06	0.375	0.440	0.365	0.420	0.420	8,611,900
2025-05-05	0.370	0.390	0.365	0.375	0.375	598,300
2025-05-02	0.400	0.400	0.375	0.380	0.380	1,389,800
2025-04-30	0.385	0.425	0.380	0.395	0.395	3,416,900
2025-04-29	0.315	0.405	0.315	0.380	0.380	3,351,000
2025-04-28	0.290	0.310	0.290	0.310	0.310	284,100
2025-04-25	0.290	0.295	0.290	0.295	0.295	97,400
2025-04-24	0.290	0.290	0.285	0.290	0.290	220,000
2025-04-23	0.300	0.300	0.290	0.290	0.290	100,600
2025-04-22	0.280	0.300	0.280	0.300	0.300	583,900
2025-04-21	0.280	0.280	0.280	0.280	0.280	39,100
2025-04-18	0.280	0.285	0.280	0.285	0.285	125,000
2025-04-17	0.285	0.285	0.280	0.280	0.280	32,100
2025-04-16	0.295	0.295	0.285	0.285	0.285	72,500
2025-04-15	0.295	0.295	0.290	0.290	0.290	105,000
2025-04-14	0.280	0.295	0.280	0.290	0.290	64,600
2025-04-11	0.265	0.285	0.265	0.280	0.280	99,100
2025-04-10	0.265	0.290	0.265	0.290	0.290	73,000
2025-04-09	0.265	0.265	0.260	0.260	0.260	185,000
2025-04-08	0.270	0.275	0.270	0.275	0.275	67,000
2025-04-07	0.310	0.310	0.260	0.265	0.265	1,156,900
2025-04-04	0.300	0.300	0.280	0.300	0.300	99,000
2025-04-03	0.305	0.305	0.305	0.305	0.305	10,500
2025-04-02	0.320	0.325	0.300	0.325	0.325	72,000
2025-03-28	0.315	0.320	0.315	0.315	0.315	23,000
2025-03-27	0.315	0.320	0.315	0.320	0.320	14,600
2025-03-26	0.325	0.325	0.320	0.320	0.320	50,000
2025-03-25	0.325	0.340	0.325	0.325	0.325	102,100
2025-03-24	0.340	0.340	0.325	0.325	0.325	104,400
2025-03-21	0.330	0.330	0.325	0.330	0.330	32,100
2025-03-20	0.320	0.345	0.320	0.335	0.335	122,100
2025-03-19	0.330	0.340	0.315	0.320	0.320	235,000
2025-03-17	0.335	0.335	0.325	0.330	0.330	46,500
2025-03-14	0.330	0.350	0.330	0.330	0.330	637,300
2025-03-13	0.295	0.360	0.295	0.335	0.335	1,551,000
2025-03-12	0.285	0.310	0.285	0.295	0.295	370,100
2025-03-11	0.285	0.305	0.280	0.295	0.295	322,600
2025-03-10	0.290	0.300	0.290	0.295	0.295	370,100
2025-03-07	0.285	0.305	0.285	0.295	0.295	345,000
2025-03-06	0.290	0.300	0.280	0.295	0.295	597,300
2025-03-05	0.290	0.290	0.275	0.280	0.280	459,000
2025-03-04	0.295	0.300	0.285	0.285	0.285	310,900
2025-03-03	0.360	0.360	0.295	0.295	0.295	1,254,200
2025-02-28	0.385	0.385	0.370	0.370	0.370	78,000
2025-02-27	0.385	0.395	0.385	0.395	0.395	123,900
2025-02-26	0.395	0.405	0.380	0.385	0.385	138,000
2025-02-25	0.400	0.400	0.390	0.395	0.395	91,800
2025-02-24	0.410	0.410	0.395	0.400	0.400	235,100
2025-02-21	0.420	0.420	0.410	0.415	0.415	68,100

← NewerPage 7 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.