Skip to main content
logo
Thriven Global Berhad (KLSE:THRIVEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Jun 23, 2026

Thriven Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20260.070.070.070.070.07-13,000
May 6, 20260.070.070.070.070.07-9,900
May 5, 20260.070.070.070.070.07-4,029,700
Apr 29, 20260.070.070.070.070.077.69%1,100
Apr 28, 20260.070.070.070.070.07-7.14%10,000
Apr 21, 20260.070.070.070.070.07-96,000
Apr 16, 20260.070.070.070.070.077.69%18,900
Apr 14, 20260.070.070.070.070.07-14,000
Apr 13, 20260.070.070.070.070.07-7.14%4,900
Apr 7, 20260.070.070.070.070.077.69%54,000
Apr 2, 20260.070.070.070.070.07-13.33%66,000
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