Turiya Berhad (KLSE:TURIYA)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Sep 29, 2025
Turiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 59,700 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 45,900 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 54,100 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 9,300 |
| Sep 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 13,100 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 23,000 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 13,000 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| 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 |