Skip to main content
logo
Thriven Global Berhad (KLSE:THRIVEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Feb 25, 2026

Thriven Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20250.080.080.080.080.08-49,300
Nov 25, 20250.070.080.070.080.087.14%119,700
Nov 24, 20250.070.070.070.070.0716.67%60,400
Nov 21, 20250.060.060.060.060.06-14.29%1,400
Nov 18, 20250.070.070.070.070.07-12,800
Nov 14, 20250.070.070.070.070.077.69%107,200
Nov 12, 20250.070.070.070.070.07-7.14%4,900
Nov 11, 20250.070.070.070.070.07-6.67%127,300
Nov 6, 20250.080.080.080.080.08-52,200
Nov 5, 20250.080.080.080.080.08-6.25%9,900
Oct 31, 20250.080.080.080.080.086.67%20,000
Oct 29, 20250.080.080.080.080.08-6.25%4,900
Oct 28, 20250.080.080.080.080.08-45,200
Oct 27, 20250.080.080.080.080.08-5.88%90,400
Oct 24, 20250.090.090.090.090.096.25%100