Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Toyo Ventures Holdings Berhad (7173.KL)

0.4200
+0.0450
+(12.00%)
At close: 4:57:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.37500.44000.36500.42000.42008,611,900
May 5, 20250.37000.39000.36500.37500.3750598,300
May 2, 20250.40000.40000.37500.38000.38001,389,800
Apr 30, 20250.38500.42500.38000.39500.39503,416,900
Apr 29, 20250.31500.40500.31500.38000.38003,351,000
Apr 28, 20250.29000.31000.29000.31000.3100284,100
Apr 25, 20250.29000.29500.29000.29500.295097,400
Apr 24, 20250.29000.29000.28500.29000.2900220,000
Apr 23, 20250.30000.30000.29000.29000.2900100,600
Apr 22, 20250.28000.30000.28000.30000.3000583,900
Apr 21, 20250.28000.28000.28000.28000.280039,100
Apr 18, 20250.28000.28500.28000.28500.2850125,000
Apr 17, 20250.28500.28500.28000.28000.280032,100
Apr 16, 20250.29500.29500.28500.28500.285072,500
Apr 15, 20250.29500.29500.29000.29000.2900105,000
Apr 14, 20250.28000.29500.28000.29000.290064,600
Apr 11, 20250.26500.28500.26500.28000.280099,100
Apr 10, 20250.26500.29000.26500.29000.290073,000
Apr 9, 20250.26500.26500.26000.26000.2600185,000
Apr 8, 20250.27000.27500.27000.27500.275067,000
Apr 7, 20250.31000.31000.26000.26500.26501,156,900
Apr 4, 20250.30000.30000.28000.30000.300099,000
Apr 3, 20250.30500.30500.30500.30500.305010,500
Apr 2, 20250.32000.32500.30000.32500.325072,000
Mar 28, 20250.31500.32000.31500.31500.315023,000
Mar 27, 20250.31500.32000.31500.32000.320014,600
Mar 26, 20250.32500.32500.32000.32000.320050,000
Mar 25, 20250.32500.34000.32500.32500.3250102,100
Mar 24, 20250.34000.34000.32500.32500.3250104,400
Mar 21, 20250.33000.33000.32500.33000.330032,100
Mar 20, 20250.32000.34500.32000.33500.3350122,100
Mar 19, 20250.33000.34000.31500.32000.3200235,000
Mar 17, 20250.33500.33500.32500.33000.330046,500
Mar 14, 20250.33000.35000.33000.33000.3300637,300
Mar 13, 20250.29500.36000.29500.33500.33501,551,000
Mar 12, 20250.28500.31000.28500.29500.2950370,100
Mar 11, 20250.28500.30500.28000.29500.2950322,600
Mar 10, 20250.29000.30000.29000.29500.2950370,100
Mar 7, 20250.28500.30500.28500.29500.2950345,000
Mar 6, 20250.29000.30000.28000.29500.2950597,300
Mar 5, 20250.29000.29000.27500.28000.2800459,000
Mar 4, 20250.29500.30000.28500.28500.2850310,900
Mar 3, 20250.36000.36000.29500.29500.29501,254,200
Feb 28, 20250.38500.38500.37000.37000.370078,000
Feb 27, 20250.38500.39500.38500.39500.3950123,900
Feb 26, 20250.39500.40500.38000.38500.3850138,000
Feb 25, 20250.40000.40000.39000.39500.395091,800
Feb 24, 20250.41000.41000.39500.40000.4000235,100
Feb 21, 20250.42000.42000.41000.41500.415068,100
Feb 20, 20250.41500.42000.41500.41500.4150112,000
Feb 19, 20250.44000.44000.41500.41500.4150360,800
Feb 18, 20250.43000.44000.43000.44000.4400156,300
Feb 17, 20250.43000.43500.43000.43000.430053,000
Feb 14, 20250.44000.44000.42500.44000.4400325,600
Feb 13, 20250.44000.44500.44000.44000.440056,400
Feb 12, 20250.44500.44500.43500.44500.4450143,300
Feb 10, 20250.45000.46500.44500.45000.4500327,200
Feb 7, 20250.43000.46500.43000.45000.4500317,600
Feb 6, 20250.43500.43500.43000.43000.4300144,000
Feb 5, 20250.44000.44000.43000.43500.4350100,600
Feb 4, 20250.43500.44000.42500.44000.4400187,900
Feb 3, 20250.43000.44500.43000.43000.4300503,700
Jan 31, 20250.43000.43500.42000.42500.4250139,000
Jan 28, 20250.42500.43000.41500.42500.4250340,400
Jan 27, 20250.44500.44500.43500.43500.4350568,400
Jan 24, 20250.44000.44500.43500.43500.4350232,200
Jan 23, 20250.45000.45000.44000.44000.4400275,400
Jan 22, 20250.45500.46000.44500.45000.4500246,300
Jan 21, 20250.44500.48500.43500.46000.46001,401,700
Jan 20, 20250.44000.44500.43000.43500.4350471,700
Jan 17, 20250.46500.46500.42500.44000.44001,203,500
Jan 16, 20250.47000.47500.45500.46000.4600688,400
Jan 15, 20250.49000.49000.46500.47000.4700913,200
Jan 14, 20250.49000.49500.49000.49500.4950649,400
Jan 13, 20250.49000.49500.48500.49500.4950768,300
Jan 10, 20250.50500.51500.49500.50000.5000682,800
Jan 9, 20250.50000.51000.49500.50500.5050413,500
Jan 8, 20250.52000.52000.50000.50000.5000765,000
Jan 7, 20250.51500.53000.51000.52000.5200684,700
Jan 6, 20250.51500.51500.50500.51500.5150492,200
Jan 3, 20250.50500.52500.50500.51500.51501,040,600
Jan 2, 20250.51500.51500.50500.51000.5100583,700
Dec 31, 20240.52500.53000.51000.51500.51501,028,400
Dec 30, 20240.52000.53500.52000.52500.52501,435,100
Dec 27, 20240.53500.54500.52000.52000.52001,334,500
Dec 26, 20240.55500.56000.53000.53500.53503,945,200
Dec 24, 20240.49000.56000.48500.55000.55004,170,700
Dec 23, 20240.49000.50000.49000.49000.4900447,700
Dec 20, 20240.49000.50000.49000.49500.4950302,700
Dec 19, 20240.49000.50000.48500.49000.4900550,700
Dec 18, 20240.49000.50000.49000.50000.5000505,400
Dec 17, 20240.51000.51000.48500.49000.4900636,600
Dec 16, 20240.52000.52000.50000.50000.50001,700,800
Dec 13, 20240.53000.53500.52000.52000.5200993,500
Dec 12, 20240.53000.56000.52500.53500.53501,430,500
Dec 11, 20240.52500.54000.51500.53500.5350363,700
Dec 10, 20240.52500.53000.51500.51500.5150265,400
Dec 9, 20240.52000.53500.51500.53000.5300259,200
Dec 6, 20240.53000.53500.52000.52500.5250385,700
Dec 5, 20240.54500.54500.52000.53000.5300342,500
Dec 4, 20240.54000.54500.53000.54000.5400393,900
Dec 3, 20240.53000.54500.52500.54000.5400774,100
Dec 2, 20240.52000.54500.52000.53000.5300271,300
Nov 29, 20240.54500.55000.52500.52500.5250723,900
Nov 28, 20240.56500.56500.55000.55000.5500535,100
Nov 27, 20240.60000.63000.56000.57000.57004,031,600
Nov 26, 20240.53500.59000.53500.58500.58502,644,900
Nov 25, 20240.53000.55000.52500.54000.5400404,300
Nov 22, 20240.51000.58500.51000.54000.54002,981,000
Nov 21, 20240.51500.52500.51000.52000.5200149,000
Nov 20, 20240.51500.52000.51000.51000.5100217,900
Nov 19, 20240.52000.53000.51000.52500.5250223,000
Nov 18, 20240.52000.54000.52000.52000.5200227,300
Nov 15, 20240.50000.52000.50000.51500.5150284,300
Nov 14, 20240.51000.51500.49500.50000.5000345,600
Nov 13, 20240.50500.52000.50000.50500.5050299,500
Nov 12, 20240.51500.52500.50500.50500.5050398,000
Nov 11, 20240.52000.53000.51000.51500.5150466,900
Nov 8, 20240.53000.53500.51500.52500.5250381,800
Nov 7, 20240.55500.57000.53000.53000.5300574,100
Nov 6, 20240.52500.56000.51500.55500.55502,092,900
Nov 5, 20240.52000.53500.51000.51500.51501,206,300
Nov 4, 20240.53000.55500.53000.53500.5350860,700
Nov 1, 20240.53500.55500.52500.53000.53001,018,700
Oct 30, 20240.58000.62000.53500.54000.54002,013,200
Oct 29, 20240.60500.60500.58000.60000.6000743,200
Oct 28, 20240.65000.65000.59000.60000.60001,375,200
Oct 25, 20240.58000.67000.57500.63500.63506,440,800
Oct 24, 20240.61000.63500.58500.59000.59001,075,400
Oct 23, 20240.66000.68000.61500.63000.63003,664,000
Oct 22, 20240.50000.67500.50000.67500.675013,205,700
Oct 21, 20240.48500.52500.48000.49000.49001,555,300
Oct 18, 20240.49500.51000.48500.49500.4950557,000
Oct 17, 20240.52500.52500.49500.50000.5000963,100
Oct 16, 20240.55000.55000.51000.51500.5150431,600
Oct 15, 20240.54000.56500.53500.54000.5400745,100
Oct 14, 20240.65000.65000.48000.54000.54003,657,800
Oct 11, 20240.72500.72500.65000.65000.65001,150,700
Oct 10, 20240.72000.72000.69000.69000.6900702,100
Oct 9, 20240.74000.74000.72000.73000.7300154,100
Oct 8, 20240.73000.74000.72000.73500.7350424,600
Oct 7, 20240.75500.75500.73000.75000.7500310,200
Oct 4, 20240.75000.77000.74500.77000.770090,700
Oct 3, 20240.77000.77000.74500.76500.765058,000
Oct 2, 20240.78000.78000.75000.75000.7500130,100
Oct 1, 20240.74000.78500.74000.78500.7850229,400
Sep 30, 20240.73500.78000.73000.76500.7650235,000
Sep 27, 20240.75000.76000.73500.74500.745068,700
Sep 26, 20240.77500.78000.73500.75500.7550555,400
Sep 25, 20240.82000.82000.78000.79500.7950343,200
Sep 24, 20240.85000.85000.82000.82500.825044,200
Sep 23, 20240.86000.88000.81500.85500.8550290,700
Sep 20, 20240.79500.87500.79500.85500.85501,271,200
Sep 19, 20240.79000.79500.78000.79000.7900105,200
Sep 18, 20240.80000.80000.76500.78500.7850175,100
Sep 17, 20240.77000.77000.75500.76000.760016,000
Sep 13, 20240.77000.77000.76000.76000.76009,700
Sep 12, 20240.76000.77000.75000.75500.755070,500
Sep 11, 20240.72000.77000.71000.76000.7600132,300
Sep 10, 20240.73000.73000.72000.72000.720061,800
Sep 9, 20240.74000.74500.72000.73000.730084,200
Sep 6, 20240.75000.75000.74500.75000.750070,900
Sep 5, 20240.75500.77000.75000.76000.7600155,700
Sep 4, 20240.76500.77500.76000.77000.7700237,900
Sep 3, 20240.77000.78500.76500.77000.770068,400
Sep 2, 20240.78000.79000.76500.76500.7650209,400
Aug 30, 20240.77000.79000.76500.77000.770097,600
Aug 29, 20240.76500.78000.76500.77500.7750180,400
Aug 28, 20240.79000.79500.76500.77000.7700281,300
Aug 27, 20240.80000.83000.79000.79000.7900284,300
Aug 26, 20240.82000.82500.80500.80500.8050100,300
Aug 23, 20240.81000.83000.79000.81000.8100229,200
Aug 22, 20240.83000.84500.80500.81500.8150306,600
Aug 21, 20240.83500.86000.82000.85500.8550297,400
Aug 20, 20240.88000.89500.85000.86000.86001,020,700
Aug 19, 20240.87000.88000.85000.86000.8600495,400
Aug 16, 20240.83000.87000.83000.87000.8700938,300
Aug 15, 20240.82500.83500.80500.82500.8250239,600
Aug 14, 20240.86000.87000.83500.83500.8350476,700
Aug 13, 20240.86000.88000.84000.86000.8600648,000
Aug 12, 20240.84500.89000.79000.86000.86001,684,100
Aug 9, 20240.82000.83000.80500.81500.8150424,200
Aug 8, 20240.75500.82000.74500.79000.7900890,100
Aug 7, 20240.77000.78500.75000.76500.7650622,500
Aug 6, 20240.74000.78500.74000.76000.7600774,800
Aug 5, 20240.81500.81500.74000.74500.7450963,100
Aug 2, 20240.85000.88000.81000.84000.84003,857,100
Aug 1, 20240.79500.87000.78000.87000.87004,601,600
Jul 31, 20240.77000.80000.77000.79500.7950543,700
Jul 30, 20240.80000.80000.76500.76500.76501,038,400
Jul 29, 20240.76000.81500.76000.80500.80501,643,800
Jul 26, 20240.76000.76500.75500.76500.7650510,100
Jul 25, 20240.76500.79500.76000.76500.76501,463,300
Jul 24, 20240.75000.77500.74500.77500.77501,292,200
Jul 23, 20240.76000.78000.74000.76500.76501,329,700
Jul 22, 20240.77000.77500.74500.77000.77001,057,800
Jul 19, 20240.80500.81000.75500.77500.77501,948,200
Jul 18, 20240.69500.82500.69500.79500.795016,520,100
Jul 17, 20240.72000.73000.68000.69500.69502,024,300
Jul 16, 20240.74500.74500.72000.72500.72501,404,500
Jul 15, 20240.78500.78500.73500.75000.75003,967,300
Jul 12, 20240.83500.84500.80000.82000.82001,767,900
Jul 11, 20240.89500.89500.83000.84000.84002,371,700
Jul 10, 20240.90000.91500.87000.88000.88002,152,300
Jul 9, 20240.91500.94000.91000.93000.93003,355,700
Jul 5, 20240.99001.00000.84000.89000.890012,566,500
Jul 4, 20241.11001.20001.03001.06001.06009,752,100
Jul 3, 20241.39001.47001.37001.38001.3800696,900
Jul 2, 20241.42001.42001.33001.39001.3900725,500
Jul 1, 20241.45001.51001.39001.42001.4200792,600
Jun 28, 20241.33001.47001.33001.41001.4100955,100
Jun 27, 20241.33001.34001.31001.32001.3200158,200
Jun 26, 20241.32001.35001.28001.31001.3100372,000
Jun 25, 20241.42001.42001.29001.31001.3100379,100
Jun 24, 20241.44001.45001.38001.42001.4200288,000
Jun 21, 20241.54001.58001.41001.43001.4300782,000
Jun 20, 20241.48001.52001.42001.52001.5200898,700
Jun 19, 20241.32001.55001.30001.48001.48001,930,300
Jun 18, 20241.31001.34001.29001.33001.3300652,200
Jun 14, 20241.30001.34001.29001.31001.3100331,600
Jun 13, 20241.32001.35001.28001.32001.3200597,300
Jun 12, 20241.32001.37001.29001.31001.3100517,500
Jun 11, 20241.43001.43001.30001.34001.3400752,900
Jun 10, 20241.62001.65001.38001.39001.39003,247,400
Jun 7, 20241.30001.58001.26001.53001.53004,348,900
Jun 6, 20241.23001.29001.23001.24001.24001,355,400
Jun 5, 20241.13001.21001.10001.19001.19001,148,500
Jun 4, 20241.12001.16001.11001.12001.1200251,500
May 31, 20241.16001.18001.12001.12001.1200545,400
May 30, 20241.12001.18001.10001.14001.1400839,400
May 29, 20241.14001.16001.10001.11001.11001,137,300
May 28, 20241.25001.25001.15001.18001.18001,317,400
May 27, 20241.23001.35001.23001.25001.25001,251,100
May 24, 20241.11001.27001.11001.21001.21004,127,000
May 23, 20241.02001.11001.01001.10001.10001,064,400
May 21, 20241.13001.13001.03001.04001.0400761,100
May 20, 20241.15001.18001.10001.14001.14001,035,600
May 17, 20240.97001.20000.97001.10001.10004,653,100
May 16, 20240.81000.94000.81000.93500.93501,750,100
May 15, 20240.81000.82000.81000.81500.8150290,000
May 14, 20240.81000.82000.81000.81000.8100489,000
May 13, 20240.80500.82500.80500.81000.8100597,700
May 10, 20240.80000.80000.79500.80000.8000528,600
May 9, 20240.81500.81500.80000.80000.8000495,200
May 8, 20240.84500.84500.80500.81500.8150466,700
May 7, 20240.82500.84500.81500.84000.8400204,800
May 6, 20240.81500.85000.81500.81500.8150211,900