Skip to main content
logo
Thriven Global Berhad (KLSE:THRIVEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Mar 31, 2026

Thriven Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.080.080.080.080.087.14%135,300
Mar 30, 20260.070.070.070.070.07-6.67%14,500
Mar 27, 20260.070.080.070.080.0815.38%3,000
Mar 26, 20260.070.070.070.070.07-13.33%10,000
Mar 19, 20260.080.080.080.080.08-100
Mar 18, 20260.080.080.080.080.08-100
Mar 17, 20260.080.080.080.080.08-100
Mar 16, 20260.080.080.080.080.0815.38%10,000
Mar 12, 20260.070.070.060.070.07-119,300
Mar 11, 20260.080.080.070.070.07-13.33%200
Mar 10, 20260.080.080.080.080.08-100
Mar 9, 20260.080.080.080.080.08-13,400
Mar 6, 20260.080.080.080.080.08-100
Mar 5, 20260.080.080.080.080.08-100
Mar 4, 20260.070.080.070.080.087.14%401,200
Feb 27, 20260.080.080.070.070.07-6.67%10,000
Feb 25, 20260.080.080.070.080.08-130,100
Feb 24, 20260.080.080.080.080.08-300
Feb 23, 20260.070.080.070.080.0815.38%23,900
Feb 16, 20260.070.070.070.070.07-7.14%30,000
Feb 12, 20260.070.070.070.070.077.69%30,100
Feb 11, 20260.070.070.070.070.07-13.33%110,000
Feb 10, 20260.070.080.070.080.087.14%10,100
Feb 9, 20260.070.070.070.070.07-132,000
Feb 6, 20260.070.070.070.070.07-159,600
Feb 5, 20260.070.070.070.070.077.69%10,000
Feb 4, 20260.070.070.070.070.07-7.14%150,000
Jan 30, 20260.070.070.070.070.07-59,900
Jan 23, 20260.070.070.070.070.07-151,000
Jan 20, 20260.070.070.070.070.07-178,700
Jan 19, 20260.070.070.070.070.07-50,000
Jan 14, 20260.070.070.070.070.07-19,900
Jan 13, 20260.070.070.070.070.07-6.67%19,800
Jan 9, 20260.070.080.070.080.087.14%120,200
Jan 8, 20260.070.070.070.070.077.69%24,400
Jan 7, 20260.070.070.070.070.07-103,900
Jan 6, 20260.070.070.070.070.07-7.14%29,900
Jan 5, 20260.070.070.070.070.07-30,200
Dec 29, 20250.070.070.070.070.07-6,400
Dec 26, 20250.070.070.070.070.07-53,600
Dec 24, 20250.070.070.070.070.07-6.67%14,500
Dec 22, 20250.080.080.080.080.08-70,000
Dec 16, 20250.080.080.080.080.08-10,400
Dec 15, 20250.080.080.080.080.08-60,200
Dec 11, 20250.080.080.080.080.08-9,900
Dec 10, 20250.080.080.080.080.08-11.76%9,900
Dec 9, 20250.080.090.080.090.0921.43%230,000
Dec 8, 20250.070.070.070.070.07-20,000
Dec 5, 20250.080.080.070.070.07-160,000
Dec 2, 20250.070.070.070.070.07-6.67%110,000