Trive Property Group Berhad (KLSE:TRIVE)
Malaysia · Delayed Price · Currency is MYR 0.0200
-0.0050 (-20.00%)
At close: Oct 31, 2025
KLSE:TRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 577,500 |
| Nov 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 105,700 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 659,900 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,788,500 |
| Oct 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,377,400 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 543,800 |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 3,215,800 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 53,500 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 477,900 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 18,653,800 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 417,600 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 30,600 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 473,100 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 490,100 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 530,100 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 543,700 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 279,400 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 223,300 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,200 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 434,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 527,900 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 97,100 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 364,300 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 518,800 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,622,600 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,959,100 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,887,200 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 7,546,600 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,000 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,100 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 649,800 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 45,600 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 700 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 316,000 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 87,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,000 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 325,900 |
| Aug 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,516,700 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 256,700 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 32,000 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,045,200 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 171,000 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 202,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40,100 |