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: Aug 11, 2026

Thriven Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20260.080.080.080.080.08-6.25%165,500
Aug 3, 20260.080.080.080.080.08-50,700
Jul 31, 20260.080.090.080.080.086.67%1,503,200
Jul 30, 20260.080.080.080.080.08-70,000
Jul 29, 20260.080.080.080.080.08-6.25%638,200
Jul 28, 20260.080.090.080.080.08-2,006,100
Jul 27, 20260.080.080.080.080.086.67%1,530,200
Jul 24, 20260.080.090.080.080.08-11.76%2,810,900
Jul 23, 20260.080.090.080.090.096.25%1,008,900
Jul 22, 20260.080.090.080.080.08-2,819,500
Jul 21, 20260.080.090.080.080.08-5,131,600
Jul 20, 20260.070.090.070.080.086.67%4,458,300
Jul 17, 20260.080.080.070.080.08-28,580,100
Jul 16, 20260.120.150.080.080.08-37.50%70,878,100
Jul 15, 20260.120.130.090.120.124.35%40,165,600
Jul 14, 20260.090.120.090.120.1221.05%23,350,100
Jul 13, 20260.090.100.080.100.1018.75%10,617,000
Jul 10, 20260.080.090.080.080.086.67%5,818,700
Jul 9, 20260.080.080.080.080.08-6.25%23,500
Jul 7, 20260.080.080.080.080.086.67%2,678,700
Jul 6, 20260.080.080.080.080.08-6.25%102,900
Jul 2, 20260.080.080.080.080.08-3,888,900
Jun 30, 20260.080.090.080.080.08-1,428,800
Jun 29, 20260.090.090.080.080.08-11.11%4,215,900
Jun 26, 20260.090.090.080.090.09-105,000
Jun 25, 20260.080.090.080.090.0912.50%1,323,100
Jun 24, 20260.080.090.080.080.08-5.88%3,862,900
Jun 23, 20260.080.090.080.090.096.25%36,900
Jun 22, 20260.080.090.080.080.08-1,191,800
Jun 19, 20260.080.090.080.080.086.67%4,225,700
Jun 16, 20260.070.080.070.080.087.14%3,029,600
Jun 15, 20260.070.090.070.070.07-3,709,300
Jun 11, 20260.070.070.060.070.077.69%50,600
Jun 10, 20260.070.070.070.070.07-7.14%1,966,000
Jun 8, 20260.070.070.070.070.077.69%225,500
Jun 4, 20260.070.070.070.070.07-29,700
Jun 3, 20260.070.070.070.070.07-7.14%1,600
May 20, 20260.070.070.070.070.077.69%40,000
May 19, 20260.070.070.070.070.07-13.33%140,000
May 18, 20260.070.080.070.080.0815.38%2,309,600
May 15, 20260.070.070.070.070.07-18.75%89,600
May 13, 20260.070.080.070.080.0814.29%2,764,000
May 12, 20260.070.070.070.070.07-1,530,300
May 11, 20260.070.070.070.070.07-6.67%20,000
May 8, 20260.070.090.070.080.087.14%6,158,900