Skip to main content
Toyo Ventures Holdings Berhad (KLSE:TOYOVEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.225
-0.005 (-2.17%)
At close: Apr 30, 2026

KLSE:TOYOVEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.230.240.220.230.23-2.17%4,865,900
Apr 29, 20260.230.240.220.230.232.22%685,700
Apr 28, 20260.240.240.230.230.23-6.25%1,509,500
Apr 27, 20260.210.240.210.240.2414.29%2,935,200
Apr 24, 20260.210.220.210.210.212.44%761,100
Apr 23, 20260.220.220.210.210.21-2.38%382,900
Apr 22, 20260.220.220.210.210.21-1,296,200
Apr 21, 20260.210.220.210.210.212.44%1,365,800
Apr 20, 20260.220.230.210.210.21-4.65%1,236,100
Apr 17, 20260.240.270.220.220.22-8.51%21,593,200
Apr 16, 20260.230.250.220.240.24-5,436,600
Apr 15, 20260.190.240.190.240.2427.03%3,622,700
Apr 14, 20260.190.190.190.190.19-291,900
Apr 13, 20260.190.190.190.190.19-2.63%149,700
Apr 10, 20260.190.200.190.190.19-2.56%1,280,600
Apr 9, 20260.210.210.200.200.20-7.14%847,600
Apr 8, 20260.220.220.200.210.21-2.33%1,006,800
Apr 7, 20260.210.230.210.220.227.50%11,168,700
Apr 6, 20260.200.210.200.200.20-1,372,900
Apr 3, 20260.200.210.200.200.20-1,468,300
Apr 2, 20260.200.200.200.200.20-600,600
Apr 1, 20260.200.200.200.200.20-2.44%37,800
Mar 31, 20260.200.220.200.210.215.13%3,029,900
Mar 30, 20260.200.210.200.200.20-4.88%855,000
Mar 27, 20260.190.210.190.210.212.50%1,581,600
Mar 26, 20260.200.200.200.200.205.26%393,200
Mar 25, 20260.190.190.190.190.19-2.56%169,600
Mar 24, 20260.190.200.180.200.20-4.88%570,400
Mar 19, 20260.200.220.200.210.21-490,400
Mar 18, 20260.200.210.200.210.212.50%1,250,500
Mar 17, 20260.170.210.170.200.2014.29%2,410,300
Mar 16, 20260.180.180.180.180.18-2.78%280,500
Mar 13, 20260.180.180.180.180.18-144,000
Mar 12, 20260.180.180.170.180.18-725,100
Mar 11, 20260.180.180.180.180.18-34,900
Mar 10, 20260.180.180.180.180.18-306,000
Mar 9, 20260.190.190.180.180.18-5.26%486,800
Mar 6, 20260.190.200.190.190.19-2.56%62,700
Mar 5, 20260.200.200.190.200.20-299,100
Mar 4, 20260.200.210.190.200.20-4.88%414,800
Mar 3, 20260.200.210.200.210.215.13%348,500
Mar 2, 20260.190.200.190.200.20-123,200
Feb 27, 20260.200.200.190.200.20-102,400
Feb 26, 20260.200.210.200.200.20-190,900
Feb 25, 20260.210.210.200.200.20-4.88%205,100
Feb 24, 20260.200.210.200.210.212.50%152,200
Feb 23, 20260.200.210.200.200.20-2.44%357,000
Feb 20, 20260.210.210.210.210.212.50%243,500
Feb 19, 20260.200.210.200.200.20-85,100
Feb 16, 20260.210.230.200.200.20-2.44%2,124,500
Feb 13, 20260.210.220.210.210.21-4.65%87,700
Feb 12, 20260.220.220.210.220.22-318,200
Feb 11, 20260.220.250.210.220.22-2.27%4,163,900
Feb 10, 20260.210.220.210.220.227.32%1,961,200
Feb 9, 20260.200.210.200.210.212.50%216,900
Feb 6, 20260.200.200.190.200.202.56%433,700
Feb 5, 20260.230.230.200.200.20-11.36%2,999,900
Feb 4, 20260.200.220.200.220.227.32%849,500
Feb 3, 20260.220.220.210.210.21-6.82%313,800
Jan 30, 20260.190.230.190.220.2210.00%4,865,300
Jan 29, 20260.200.210.190.200.20-891,000
Jan 28, 20260.210.210.200.200.20-2.44%677,800
Jan 27, 20260.200.210.200.210.212.50%583,100
Jan 26, 20260.220.220.200.200.20-6.98%546,900
Jan 23, 20260.220.230.220.220.22-6.52%310,100
Jan 22, 20260.220.230.220.230.234.55%105,800
Jan 21, 20260.230.240.220.220.22-6.38%687,900
Jan 20, 20260.240.240.230.240.24-230,500
Jan 19, 20260.250.250.240.240.24-4.08%116,600
Jan 16, 20260.260.260.240.250.25-3.92%651,300
Jan 15, 20260.260.260.250.260.26-1.92%263,200
Jan 14, 20260.260.260.260.260.26-257,300
Jan 13, 20260.260.270.260.260.26-505,000
Jan 12, 20260.260.270.260.260.26-181,300
Jan 9, 20260.270.270.260.260.26-3.70%127,100
Jan 8, 20260.260.270.260.270.273.85%219,700
Jan 7, 20260.270.270.260.260.26-1.89%193,700
Jan 6, 20260.270.270.260.270.27-535,400
Jan 5, 20260.270.270.260.270.27-1.85%378,100
Jan 2, 20260.270.270.270.270.271.89%91,000
Dec 31, 20250.290.300.270.270.27-5.36%4,436,800
Dec 30, 20250.270.290.270.280.283.70%2,012,800
Dec 29, 20250.270.280.270.270.27-1.82%564,400
Dec 26, 20250.270.280.270.280.281.85%269,100
Dec 24, 20250.300.310.270.270.27-10.00%4,318,200
Dec 23, 20250.270.300.270.300.309.09%3,506,900
Dec 22, 20250.270.280.270.280.281.85%24,500
Dec 19, 20250.270.270.270.270.27-1.82%10,000
Dec 18, 20250.270.280.270.280.281.85%293,500
Dec 17, 20250.270.280.270.270.27-3.57%225,000
Dec 16, 20250.270.280.270.280.285.66%333,200
Dec 15, 20250.270.270.270.270.27-3.64%45,900
Dec 12, 20250.260.280.260.280.285.77%362,900
Dec 11, 20250.260.260.260.260.26-102,900
Dec 9, 20250.270.270.260.260.26-1.89%182,600
Dec 8, 20250.270.270.270.270.27-40,100
Dec 5, 20250.280.280.270.270.27-20,100
Dec 4, 20250.270.270.270.270.27-3.64%91,200
Dec 3, 20250.270.280.260.280.283.77%62,600
Dec 2, 20250.270.270.270.270.27-1.85%73,000