Toyo Ventures Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.515	0.525	0.510	0.520	0.520	149,000
2024-11-20	0.515	0.520	0.510	0.510	0.510	217,900
2024-11-19	0.520	0.530	0.510	0.525	0.525	223,000
2024-11-18	0.520	0.540	0.520	0.520	0.520	281,800
2024-11-15	0.500	0.520	0.500	0.515	0.515	284,300
2024-11-14	0.510	0.515	0.495	0.500	0.500	345,600
2024-11-13	0.505	0.520	0.500	0.505	0.505	299,500
2024-11-12	0.515	0.525	0.505	0.505	0.505	398,000
2024-11-11	0.520	0.530	0.510	0.515	0.515	466,900
2024-11-08	0.530	0.535	0.515	0.525	0.525	381,800
2024-11-07	0.555	0.570	0.530	0.530	0.530	574,100
2024-11-06	0.525	0.560	0.515	0.555	0.555	2,092,900
2024-11-05	0.520	0.535	0.510	0.515	0.515	1,206,300
2024-11-04	0.530	0.555	0.530	0.535	0.535	860,700
2024-11-01	0.535	0.555	0.525	0.530	0.530	1,018,700
2024-10-30	0.580	0.620	0.535	0.540	0.540	2,013,200
2024-10-29	0.605	0.605	0.580	0.600	0.600	743,200
2024-10-28	0.650	0.650	0.590	0.600	0.600	1,375,200
2024-10-25	0.580	0.670	0.575	0.635	0.635	6,440,800
2024-10-24	0.610	0.635	0.585	0.590	0.590	1,075,400
2024-10-23	0.660	0.680	0.615	0.630	0.630	3,664,000
2024-10-22	0.500	0.675	0.500	0.675	0.675	13,205,700
2024-10-21	0.485	0.525	0.480	0.490	0.490	1,555,300
2024-10-18	0.495	0.510	0.485	0.495	0.495	557,000
2024-10-17	0.525	0.525	0.495	0.500	0.500	963,100
2024-10-16	0.550	0.550	0.510	0.515	0.515	431,600
2024-10-15	0.540	0.565	0.535	0.540	0.540	745,100
2024-10-14	0.650	0.650	0.480	0.540	0.540	3,657,800
2024-10-11	0.725	0.725	0.650	0.650	0.650	1,150,700
2024-10-10	0.720	0.720	0.690	0.690	0.690	702,100
2024-10-09	0.740	0.740	0.720	0.730	0.730	154,100
2024-10-08	0.730	0.740	0.720	0.735	0.735	424,600
2024-10-07	0.755	0.755	0.730	0.750	0.750	310,200
2024-10-04	0.750	0.770	0.745	0.770	0.770	90,700
2024-10-03	0.770	0.770	0.745	0.765	0.765	58,000
2024-10-02	0.780	0.780	0.750	0.750	0.750	130,100
2024-10-01	0.740	0.785	0.740	0.785	0.785	229,400
2024-09-30	0.735	0.780	0.730	0.765	0.765	235,000
2024-09-27	0.750	0.760	0.735	0.745	0.745	68,700
2024-09-26	0.775	0.780	0.735	0.755	0.755	555,400
2024-09-25	0.820	0.820	0.780	0.795	0.795	343,200
2024-09-24	0.850	0.850	0.820	0.825	0.825	44,200
2024-09-23	0.860	0.880	0.815	0.855	0.855	290,700
2024-09-20	0.795	0.875	0.795	0.855	0.855	1,271,200
2024-09-19	0.790	0.795	0.780	0.790	0.790	105,200
2024-09-18	0.800	0.800	0.765	0.785	0.785	175,100
2024-09-17	0.770	0.770	0.755	0.760	0.760	16,000
2024-09-13	0.770	0.770	0.760	0.760	0.760	9,700
2024-09-12	0.760	0.770	0.750	0.755	0.755	70,500
2024-09-11	0.720	0.770	0.710	0.760	0.760	132,300
2024-09-10	0.730	0.730	0.720	0.720	0.720	61,800
2024-09-09	0.740	0.745	0.720	0.730	0.730	84,200
2024-09-06	0.750	0.750	0.745	0.750	0.750	70,900
2024-09-05	0.755	0.770	0.750	0.760	0.760	155,700
2024-09-04	0.765	0.775	0.760	0.770	0.770	237,900
2024-09-03	0.770	0.785	0.765	0.770	0.770	68,400
2024-09-02	0.780	0.790	0.765	0.765	0.765	209,400
2024-08-30	0.770	0.790	0.765	0.770	0.770	97,600
2024-08-29	0.765	0.780	0.765	0.775	0.775	180,400
2024-08-28	0.790	0.795	0.765	0.770	0.770	281,300

← NewerPage 9 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.