Skip to main content
logo
Thriven Global Berhad (KLSE:THRIVEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Aug 1, 2025

Thriven Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.080.080.080.080.08-5.88%559,300
Jul 31, 20250.080.090.080.090.09-5.56%228,800
Jul 30, 20250.090.090.080.090.09-1,353,600
Jul 29, 20250.090.090.090.090.095.88%871,900
Jul 28, 20250.090.090.090.090.09-5.56%296,200
Jul 25, 20250.090.100.090.090.09-8,033,100
Jul 23, 20250.090.090.090.090.09-5.26%834,000
Jul 22, 20250.090.110.090.100.1011.76%2,870,800
Jul 18, 20250.090.090.090.090.09-220,000
Jul 17, 20250.090.090.090.090.09-5.56%376,000
Jul 16, 20250.100.100.090.090.09-25,400
Jul 15, 20250.090.100.090.090.095.88%205,000
Jul 14, 20250.090.090.090.090.09-5.56%1,000
Jul 11, 20250.090.090.090.090.09-69,600
Jul 10, 20250.090.090.090.090.09-3,600
Jul 9, 20250.090.090.090.090.09-117,100
Jul 8, 20250.100.100.090.090.09-600,000
Jul 7, 20250.090.090.090.090.09-5.26%609,600
Jul 4, 20250.100.100.100.100.105.56%100,000
Jul 3, 20250.090.090.090.090.09-5.26%94,500
Jul 2, 20250.090.100.090.100.10-79,500
Jul 1, 20250.100.100.100.100.10-10,000
Jun 30, 20250.100.100.100.100.10-5.00%65,000
Jun 24, 20250.100.110.100.100.1011.11%4,848,700
Jun 23, 20250.090.090.090.090.09-99,700
Jun 20, 20250.090.090.090.090.09-5,100
Jun 19, 20250.100.100.090.090.09-2,270,300
Jun 18, 20250.090.090.090.090.09-5.26%385,400
Jun 17, 20250.090.110.090.100.10-12,905,200
Jun 16, 20250.090.100.090.100.10-2,220,700
Jun 13, 20250.090.100.090.100.105.56%1,525,500
Jun 12, 20250.090.100.090.090.09-5.26%883,100
Jun 11, 20250.080.110.080.100.1018.75%8,920,200
Jun 10, 20250.080.090.080.080.08-5.88%1,011,200
Jun 9, 20250.090.090.080.090.09-5.56%697,400
Jun 6, 20250.120.120.080.090.09-30.77%19,855,400
Jun 5, 20250.090.130.090.130.1352.94%5,397,800
Jun 4, 20250.090.090.080.090.09-5.56%442,000
Jun 3, 20250.100.100.090.090.09-5.26%4,326,000
May 30, 20250.090.100.090.100.105.56%1,541,500
May 29, 20250.100.100.090.090.09-10.00%139,800
May 28, 20250.100.100.090.100.10-5,832,300
May 27, 20250.090.100.090.100.1011.11%330,700
May 26, 20250.090.100.090.090.095.88%19,137,100
May 23, 20250.080.090.080.090.0921.43%4,869,600
May 22, 20250.070.080.070.070.07-6.67%280,400
May 21, 20250.080.090.080.080.08-11.76%1,400,000
May 20, 20250.090.090.090.090.09-2,211,200
May 19, 20250.080.090.080.090.09-6,184,600
May 16, 20250.090.090.080.090.096.25%2,290,400