Skip to main content
logo
Thriven Global Berhad (KLSE:THRIVEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
+0.0050 (9.09%)
At close: Oct 30, 2026

Thriven Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.060.060.060.060.069.09%5,000
Oct 29, 20260.060.060.060.060.06-95,000
Oct 27, 20260.060.060.060.060.06-8.33%2,600
Oct 22, 20260.060.060.060.060.06-85,000
Oct 20, 20260.060.060.060.060.069.09%251,200
Oct 16, 20260.060.060.060.060.06-150,400
Oct 15, 20260.060.060.060.060.06-8.33%387,800
Oct 14, 20260.060.060.060.060.06-200
Oct 13, 20260.060.060.060.060.06-69,600
Oct 9, 20260.060.060.060.060.06-130,000
Oct 7, 20260.060.060.060.060.06-7.69%524,000
Oct 6, 20260.070.070.060.070.07-1,654,800
Oct 5, 20260.070.070.070.070.07-100,000
Oct 2, 20260.070.070.070.070.07-163,600
Oct 1, 20260.060.070.060.070.078.33%2,345,100
Sep 30, 20260.060.060.060.060.06-44,600
Sep 29, 20260.060.060.060.060.06-345,600
Sep 28, 20260.060.060.060.060.069.09%182,800
Sep 25, 20260.060.060.060.060.06-205,000
Sep 24, 20260.060.060.060.060.06-15.38%6,600
Sep 23, 20260.060.070.060.070.078.33%224,600
Sep 21, 20260.060.060.060.060.06-19,900
Sep 18, 20260.060.060.060.060.06-170,300
Sep 17, 20260.060.060.060.060.06-273,600
Sep 15, 20260.060.060.060.060.06-463,200
Sep 10, 20260.060.060.060.060.06-517,400
Sep 9, 20260.070.070.060.060.06-6,000
Sep 8, 20260.060.060.060.060.06-30,000
Sep 7, 20260.070.070.060.060.06-180,300
Sep 4, 20260.060.070.060.060.06-7.69%401,900
Sep 3, 20260.070.070.060.070.07-80,500
Sep 2, 20260.060.070.060.070.07-2,120,300
Sep 1, 20260.070.070.060.070.07-345,300
Aug 28, 20260.070.070.060.070.07-7.14%767,900
Aug 27, 20260.070.070.070.070.07-740,000
Aug 26, 20260.070.070.070.070.07-60,300
Aug 24, 20260.070.070.070.070.07-90,100
Aug 21, 20260.070.080.070.070.07-6.67%944,200
Aug 20, 20260.070.080.070.080.087.14%17,300
Aug 19, 20260.080.080.070.070.07-6.67%1,190,100
Aug 18, 20260.080.080.070.080.08-1,515,200
Aug 17, 20260.080.080.080.080.08-6.25%50,000
Aug 14, 20260.080.090.070.080.086.67%3,177,400
Aug 13, 20260.080.080.080.080.08-6.25%553,700
Aug 12, 20260.080.080.070.080.086.67%1,045,600
Aug 11, 20260.080.080.080.080.08-508,900
Aug 10, 20260.080.080.080.080.08-20,000
Aug 7, 20260.080.090.080.080.087.14%2,646,800
Aug 6, 20260.080.080.070.070.07-6.67%550,500
Aug 5, 20260.080.080.070.080.08-1,279,700