Turiya Berhad (KLSE:TURIYA)
0.2850
0.00 (0.00%)
At close: Sep 8, 2025
Turiya Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 19,700 |
Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 71,000 |
Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 11,000 |
Aug 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -7.81% | 240,700 |
Aug 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 8.47% | 29,700 |
Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 118,800 |
Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 17,000 |
Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,000 |
Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 10,000 |
Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 45,500 |
Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 19,000 |
Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 24,200 |
Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 139,000 |
Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 58,000 |
Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,100 |
Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 149,000 |
Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 45,100 |
Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 90,800 |
Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 49,000 |
Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 10,000 |
Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 29,800 |
Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 12,000 |
Jul 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 43,300 |
Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 58,000 |
Jul 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 21,400 |
Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 7,600 |
Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 51,000 |
Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,100 |
Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 11,100 |
Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 23,900 |
Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,100 |
Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,700 |
Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 53,000 |
Jun 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 44,600 |
Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 35,000 |
Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 52,200 |
Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,000 |
Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 140,100 |