Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.415	0.420	0.415	0.415	0.415	112,000
2025-02-19	0.440	0.440	0.415	0.415	0.415	360,800
2025-02-18	0.430	0.440	0.430	0.440	0.440	156,300
2025-02-17	0.430	0.435	0.430	0.430	0.430	53,000
2025-02-14	0.440	0.440	0.425	0.440	0.440	325,600
2025-02-13	0.440	0.445	0.440	0.440	0.440	56,400
2025-02-12	0.445	0.445	0.435	0.445	0.445	143,300
2025-02-10	0.450	0.465	0.445	0.450	0.450	327,200
2025-02-07	0.430	0.465	0.430	0.450	0.450	317,600
2025-02-06	0.435	0.435	0.430	0.430	0.430	144,000
2025-02-05	0.440	0.440	0.430	0.435	0.435	100,600
2025-02-04	0.435	0.440	0.425	0.440	0.440	187,900
2025-02-03	0.430	0.445	0.430	0.430	0.430	503,700
2025-01-31	0.430	0.435	0.420	0.425	0.425	139,000
2025-01-28	0.425	0.430	0.415	0.425	0.425	340,400
2025-01-27	0.445	0.445	0.435	0.435	0.435	568,400
2025-01-24	0.440	0.445	0.435	0.435	0.435	232,200
2025-01-23	0.450	0.450	0.440	0.440	0.440	275,400
2025-01-22	0.455	0.460	0.445	0.450	0.450	246,300
2025-01-21	0.445	0.485	0.435	0.460	0.460	1,401,700
2025-01-20	0.440	0.445	0.430	0.435	0.435	471,700
2025-01-17	0.465	0.465	0.425	0.440	0.440	1,203,500
2025-01-16	0.470	0.475	0.455	0.460	0.460	688,400
2025-01-15	0.490	0.490	0.465	0.470	0.470	913,200
2025-01-14	0.490	0.495	0.490	0.495	0.495	649,400
2025-01-13	0.490	0.495	0.485	0.495	0.495	768,300
2025-01-10	0.505	0.515	0.495	0.500	0.500	682,800
2025-01-09	0.500	0.510	0.495	0.505	0.505	413,500
2025-01-08	0.520	0.520	0.500	0.500	0.500	765,000
2025-01-07	0.515	0.530	0.510	0.520	0.520	684,700
2025-01-06	0.515	0.515	0.505	0.515	0.515	492,200
2025-01-03	0.505	0.525	0.505	0.515	0.515	1,040,600
2025-01-02	0.515	0.515	0.505	0.510	0.510	583,700
2024-12-31	0.525	0.530	0.510	0.515	0.515	1,028,400
2024-12-30	0.520	0.535	0.520	0.525	0.525	1,435,100
2024-12-27	0.535	0.545	0.520	0.520	0.520	1,334,500
2024-12-26	0.555	0.560	0.530	0.535	0.535	3,945,200
2024-12-24	0.490	0.560	0.485	0.550	0.550	4,170,700
2024-12-23	0.490	0.500	0.490	0.490	0.490	447,700
2024-12-20	0.490	0.500	0.490	0.495	0.495	302,700
2024-12-19	0.490	0.500	0.485	0.490	0.490	550,700
2024-12-18	0.490	0.500	0.490	0.500	0.500	505,400
2024-12-17	0.510	0.510	0.485	0.490	0.490	636,600
2024-12-16	0.520	0.520	0.500	0.500	0.500	1,700,800
2024-12-13	0.530	0.535	0.520	0.520	0.520	993,500
2024-12-12	0.530	0.560	0.525	0.535	0.535	1,430,500
2024-12-11	0.525	0.540	0.515	0.535	0.535	363,700
2024-12-10	0.525	0.530	0.515	0.515	0.515	265,400
2024-12-09	0.520	0.535	0.515	0.530	0.530	259,200
2024-12-06	0.530	0.535	0.520	0.525	0.525	385,700
2024-12-05	0.545	0.545	0.520	0.530	0.530	342,500
2024-12-04	0.540	0.545	0.530	0.540	0.540	393,900
2024-12-03	0.530	0.545	0.525	0.540	0.540	774,100
2024-12-02	0.520	0.545	0.520	0.530	0.530	271,300
2024-11-29	0.545	0.550	0.525	0.525	0.525	723,900
2024-11-28	0.565	0.565	0.550	0.550	0.550	535,100
2024-11-27	0.600	0.630	0.560	0.570	0.570	4,031,600
2024-11-26	0.535	0.590	0.535	0.585	0.585	2,644,900
2024-11-25	0.530	0.550	0.525	0.540	0.540	404,300
2024-11-22	0.510	0.585	0.510	0.540	0.540	2,981,000

← NewerPage 8 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.