Toyo Ventures Holdings Berhad (KLSE:TOYOVEN)
Malaysia · Delayed Price · Currency is MYR 0.2050
-0.0050 (-2.38%)
At close: Apr 23, 2026
KLSE:TOYOVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 382,900 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,296,200 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,365,800 |
| Apr 20, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 1,236,100 |
| Apr 17, 2026 | 0.24 | 0.27 | 0.22 | 0.22 | 0.22 | -8.51% | 21,593,200 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | - | 5,436,600 |
| Apr 15, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 27.03% | 3,622,700 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 291,900 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 149,700 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,280,600 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 847,600 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 1,006,800 |
| Apr 7, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.50% | 11,168,700 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,372,900 |
| Apr 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,468,300 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 600,600 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 37,800 |
| Mar 31, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 3,029,900 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 855,000 |
| Mar 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 1,581,600 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 393,200 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 169,600 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -4.88% | 570,400 |
| Mar 19, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 490,400 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,250,500 |
| Mar 17, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 14.29% | 2,410,300 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 280,500 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 144,000 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 725,100 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 34,900 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 306,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 486,800 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 62,700 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 299,100 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 414,800 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 348,500 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 123,200 |
| 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 |