Turiya Berhad (KLSE:TURIYA)
Malaysia · Delayed Price · Currency is MYR 0.2400
+0.0150 (6.67%)
At close: May 12, 2026
Turiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 18,900 |
| May 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 15,100 |
| May 11, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -11.76% | 91,900 |
| May 8, 2026 | 0.24 | 0.30 | 0.22 | 0.26 | 0.26 | 6.25% | 309,700 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 51,100 |
| May 6, 2026 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 41.18% | 113,200 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 41,400 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 10,000 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 279,600 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 200 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 192,800 |
| Apr 22, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 182,000 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 126,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 4,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 10,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 13,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,100 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 12,700 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 5,300 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,700 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 15,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 3,600 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 64,900 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 30,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 35,800 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 36,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.51% | 18,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,500 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,500 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 1,000 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.51% | 300 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 8,200 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 32,200 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 5,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 5,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 55,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 11,000 |