Skip to main content
logo
Thriven Global Berhad (KLSE:THRIVEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Sep 2, 2026

Thriven Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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