Toyo Ventures Holdings Berhad (KLSE:TOYOVEN)
Malaysia · Delayed Price · Currency is MYR 0.1950
0.00 (0.00%)
At close: Feb 27, 2026
KLSE:TOYOVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 102,400 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 190,900 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 205,100 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 152,200 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 357,000 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 243,500 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 85,100 |
| Feb 16, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -2.44% | 2,124,500 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 87,700 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 318,200 |
| Feb 11, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -2.27% | 4,163,900 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 1,961,200 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 216,900 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 433,700 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.36% | 2,999,900 |
| Feb 4, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 849,500 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 313,800 |
| Jan 30, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 10.00% | 4,865,300 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 891,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 677,800 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 583,100 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 546,900 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 310,100 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 105,800 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 687,900 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 230,500 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 116,600 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 651,300 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 263,200 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 257,300 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 505,000 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 181,300 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 127,100 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 219,700 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 193,700 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 535,400 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 378,100 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 91,000 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.36% | 4,436,800 |
| Dec 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,012,800 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 564,400 |
| Dec 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 269,100 |
| Dec 24, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 4,318,200 |
| Dec 23, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 3,506,900 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 24,500 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 10,000 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 293,500 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 225,000 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 333,200 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 45,900 |