Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Toyo Ventures Holdings Bhd. (7173) Historical Prices

MY:7173 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.250.250.250.250.250.00%70,0000.12
Nov 10, 20260.260.260.250.250.25-1.96%903,3001.51
Nov 09, 20260.260.260.260.260.260.00%00.00
Nov 06, 20260.260.260.260.260.260.00%1,172,7001.98
Nov 05, 20260.260.260.260.260.260.00%215,5000.36
Nov 04, 20260.260.260.260.260.260.00%1,156,3001.99
Nov 03, 20260.240.270.240.260.26+6.25%3,232,3005.98
Nov 02, 20260.240.240.240.240.240.00%764,5001.42
Oct 30, 20260.240.240.240.240.240.00%152,0000.28
Oct 29, 20260.250.250.240.240.24-2.04%102,6000.19
Oct 28, 20260.250.250.240.250.250.00%389,2000.71
Oct 27, 20260.250.250.250.250.250.00%289,0000.51
Oct 26, 20260.250.250.240.250.250.00%1,186,3002.14
Oct 23, 20260.240.250.240.250.25+2.08%359,7000.62
Oct 22, 20260.250.250.240.240.240.00%1,574,2002.04
Oct 21, 20260.240.250.240.240.240.00%1,050,4001.32
Oct 20, 20260.250.260.240.240.240.00%1,657,3002.14
Oct 19, 20260.250.250.240.240.240.00%750,0000.96
Oct 16, 20260.260.260.240.240.24-7.69%3,572,4004.89
Oct 15, 20260.240.260.240.260.26+10.64%2,734,6003.96
Oct 14, 20260.230.240.230.240.240.00%335,5000.48
Oct 13, 20260.240.250.240.240.24-4.08%884,4001.27
Oct 12, 20260.240.250.240.250.25+4.26%1,525,4002.14
Oct 09, 20260.220.240.220.240.24+4.44%759,8001.00
Oct 08, 20260.200.250.200.230.23+15.38%7,086,00010.94
Oct 07, 20260.200.200.200.200.200.00%135,8000.21
Oct 06, 20260.190.200.190.200.200.00%215,5000.33
Oct 05, 20260.200.200.200.200.200.00%60,0000.09
Oct 02, 20260.200.200.200.200.200.00%74,8000.11
Oct 01, 20260.200.200.200.200.200.00%50,2000.08
Sep 30, 20260.200.200.200.200.200.00%186,8000.28
Sep 29, 20260.200.200.200.200.200.00%167,7000.25
Sep 28, 20260.200.200.200.200.20-4.88%579,0000.86
Sep 25, 20260.200.210.200.210.21+2.50%76,0000.11
Sep 24, 20260.200.200.200.200.20+2.56%61,4000.09
Sep 23, 20260.200.200.200.200.20-2.50%207,8000.30
Sep 22, 20260.200.200.200.200.200.00%185,9000.27
Sep 21, 20260.200.200.190.200.20+2.56%226,8000.32
Sep 18, 20260.200.200.190.200.200.00%82,3000.12
Sep 17, 20260.190.200.190.200.200.00%58,2000.08
Sep 16, 20260.200.200.190.200.200.00%00.00
Sep 15, 20260.200.200.190.200.20-2.50%150,1000.20
Sep 14, 20260.200.200.200.200.20+2.56%1000.00
Sep 11, 20260.200.200.190.200.20-2.50%75,1000.10
Sep 10, 20260.200.200.200.200.20+2.56%86,0000.11
Sep 09, 20260.200.200.200.200.20-2.50%87,1000.11
Sep 08, 20260.190.200.190.200.20+2.56%189,3000.23
Sep 07, 20260.200.200.190.200.20-2.50%584,0000.66
Sep 04, 20260.200.210.200.200.20-2.44%111,0000.11
Sep 03, 20260.200.210.200.210.210.00%195,1000.17