Trive Property Group Berhad (KLSE:TRIVE)
Malaysia · Delayed Price · Currency is MYR 0.0200
+0.0050 (33.33%)
At close: May 14, 2026
KLSE:TRIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 30,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 184,100 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 515,200 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,387,000 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31,124,000 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 20,751,600 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 297,100 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 11,520,900 |
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 31,580,000 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,058,200 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 142,100 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,883,600 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,800 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 642,000 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 36,033,500 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,508,900 |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 27,970,200 |
| Apr 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 188,000 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 260,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 440,000 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 234,300 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 224,000 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 116,900 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 26,200 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 27,365,700 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 22,700 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 810,500 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 14,210,400 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 324,000 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 260,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,090,000 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 625,100 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 969,700 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 220,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 209,000 |
| Feb 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 2,276,300 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,400 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 19,200 |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 53,600 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,430,000 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,300 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 800 |