Turiya Berhad (KLSE:TURIYA)
Malaysia · Delayed Price · Currency is MYR 0.2050
0.00 (0.00%)
At close: Aug 7, 2026
Turiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Aug 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 6,800 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,000 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 5,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| Jul 16, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 66,400 |
| Jul 14, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -16.67% | 130,800 |
| Jul 13, 2026 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 17.39% | 205,000 |
| Jul 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 200,000 |
| Jul 9, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 18.92% | 226,000 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 17,500 |
| Jul 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,900 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 156,300 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 5,300 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,700 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 1,000 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.28% | 2,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 7,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 20,000 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 44,000 |
| May 18, 2026 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | -6.38% | 76,300 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 100 |
| 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 |