Vinvest Capital Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.015	0.020	0.010	0.020	0.020	16,142,700
2026-07-23	0.010	0.015	0.010	0.015	0.015	637,000
2026-07-22	0.015	0.015	0.010	0.010	0.010	4,785,500
2026-07-21	0.015	0.015	0.010	0.015	0.015	1,058,400
2026-07-20	0.015	0.020	0.015	0.015	0.015	18,362,700
2026-07-17	0.010	0.015	0.010	0.010	0.010	17,952,900
2026-07-16	0.020	0.020	0.010	0.015	0.015	6,719,800
2026-07-15	0.015	0.020	0.010	0.020	0.020	36,595,700
2026-07-14	0.025	0.025	0.010	0.020	0.020	56,523,800
2026-07-13	0.025	0.030	0.025	0.030	0.030	567,100
2026-07-10	0.025	0.030	0.025	0.025	0.025	455,100
2026-07-09	0.025	0.030	0.025	0.030	0.030	421,100
2026-07-08	0.030	0.030	0.025	0.030	0.030	3,768,000
2026-07-07	0.030	0.030	0.025	0.030	0.030	99,600
2026-07-06	0.035	0.035	0.025	0.030	0.030	5,026,900
2026-07-03	0.025	0.035	0.025	0.035	0.035	10,066,900
2026-07-02	0.030	0.030	0.025	0.030	0.030	710,100
2026-07-01	0.025	0.030	0.025	0.025	0.025	4,522,500
2026-06-30	0.025	0.030	0.020	0.030	0.030	1,131,300
2026-06-29	0.025	0.030	0.025	0.025	0.025	4,881,300
2026-06-26	0.025	0.030	0.025	0.030	0.030	6,040,900
2026-06-25	0.030	0.030	0.025	0.030	0.030	1,007,700
2026-06-24	0.030	0.035	0.025	0.030	0.030	9,353,700
2026-06-23	0.040	0.040	0.030	0.030	0.030	10,234,900
2026-06-22	0.040	0.040	0.035	0.040	0.040	2,761,100
2026-06-19	0.045	0.050	0.035	0.040	0.040	40,868,100
2026-06-18	0.040	0.055	0.040	0.050	0.050	76,903,800
2026-06-17	0.040	0.040	0.040	0.040	0.040	0
2026-06-16	0.030	0.040	0.025	0.040	0.040	44,117,400
2026-06-15	0.025	0.030	0.020	0.030	0.030	6,437,300
2026-06-12	0.025	0.030	0.020	0.025	0.025	2,342,400
2026-06-11	0.025	0.025	0.025	0.025	0.025	1,244,300
2026-06-10	0.030	0.035	0.025	0.025	0.025	4,011,200
2026-06-09	0.015	0.035	0.015	0.030	0.030	28,314,400
2026-06-08	0.015	0.015	0.015	0.015	0.015	35,000
2026-06-05	0.015	0.015	0.015	0.015	0.015	13,000
2026-06-04	0.015	0.015	0.015	0.015	0.015	572,900
2026-06-03	0.015	0.015	0.015	0.015	0.015	1,536,200
2026-06-02	0.015	0.015	0.015	0.015	0.015	0
2026-06-01	0.015	0.015	0.015	0.015	0.015	0
2026-05-29	0.015	0.015	0.015	0.015	0.015	50,000
2026-05-28	0.015	0.015	0.015	0.015	0.015	807,700
2026-05-27	0.015	0.015	0.015	0.015	0.015	0
2026-05-26	0.015	0.015	0.015	0.015	0.015	565,100
2026-05-25	0.020	0.020	0.015	0.015	0.015	120,100
2026-05-22	0.020	0.020	0.020	0.020	0.020	25,000
2026-05-21	0.020	0.020	0.020	0.020	0.020	306,900
2026-05-20	0.020	0.020	0.020	0.020	0.020	617,200
2026-05-19	0.020	0.020	0.020	0.020	0.020	2,404,500
2026-05-18	0.020	0.020	0.015	0.015	0.015	218,100
2026-05-15	0.020	0.020	0.020	0.020	0.020	51,000
2026-05-14	0.020	0.020	0.020	0.020	0.020	16,000
2026-05-13	0.020	0.020	0.020	0.020	0.020	785,000
2026-05-12	0.020	0.020	0.020	0.020	0.020	2,514,400
2026-05-11	0.020	0.020	0.020	0.020	0.020	704,400
2026-05-08	0.020	0.020	0.020	0.020	0.020	341,300
2026-05-07	0.025	0.025	0.025	0.025	0.025	0
2026-05-06	0.020	0.025	0.020	0.025	0.025	116,100
2026-05-05	0.020	0.020	0.020	0.020	0.020	117,100
2026-05-04	0.020	0.020	0.020	0.020	0.020	35,000

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.