Vinvest Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.255	0.270	0.220	0.255	0.255	85,957,508
2022-03-08	0.320	0.330	0.215	0.245	0.245	55,155,898
2022-03-07	0.460	0.470	0.315	0.330	0.330	43,268,801
2022-03-04	0.530	0.535	0.480	0.480	0.480	42,675,602
2022-03-03	0.535	0.590	0.490	0.535	0.535	70,580,000
2022-03-02	0.535	0.550	0.530	0.535	0.535	29,187,699
2022-03-01	0.540	0.540	0.510	0.535	0.535	31,833,199
2022-02-28	0.525	0.550	0.525	0.535	0.535	32,783,102
2022-02-25	0.520	0.540	0.515	0.530	0.530	26,991,900
2022-02-24	0.545	0.560	0.485	0.510	0.510	46,842,898
2022-02-23	0.540	0.570	0.535	0.545	0.545	35,276,602
2022-02-22	0.520	0.540	0.505	0.535	0.535	41,575,602
2022-02-21	0.525	0.535	0.500	0.520	0.520	18,812,699
2022-02-18	0.550	0.550	0.525	0.530	0.530	30,996,699
2022-02-17	0.465	0.575	0.465	0.550	0.550	87,629,797
2022-02-16	0.470	0.475	0.465	0.465	0.465	11,898,900
2022-02-15	0.460	0.475	0.460	0.465	0.465	33,071,699
2022-02-14	0.470	0.475	0.460	0.460	0.460	26,952,600
2022-02-11	0.455	0.470	0.450	0.470	0.470	20,258,600
2022-02-10	0.450	0.470	0.450	0.455	0.455	31,448,199
2022-02-09	0.460	0.470	0.445	0.450	0.450	33,729,000
2022-02-08	0.440	0.465	0.435	0.455	0.455	27,279,199
2022-02-07	0.455	0.455	0.430	0.440	0.440	43,148,199
2022-02-04	0.460	0.470	0.455	0.460	0.460	28,870,699
2022-02-03	0.460	0.465	0.455	0.460	0.460	18,816,400
2022-01-31	0.450	0.475	0.450	0.460	0.460	27,857,301
2022-01-28	0.440	0.470	0.440	0.450	0.450	43,003,301
2022-01-27	0.460	0.465	0.440	0.450	0.450	16,447,900
2022-01-26	0.450	0.470	0.445	0.460	0.460	35,632,199
2022-01-25	0.440	0.460	0.440	0.450	0.450	28,942,100
2022-01-24	0.440	0.440	0.430	0.440	0.440	11,966,500
2022-01-21	0.430	0.440	0.430	0.435	0.435	23,535,500
2022-01-20	0.420	0.435	0.415	0.430	0.430	25,742,100
2022-01-19	0.415	0.420	0.410	0.420	0.420	24,944,100
2022-01-17	0.420	0.425	0.415	0.415	0.415	13,324,200
2022-01-14	0.430	0.435	0.415	0.420	0.420	23,938,400
2022-01-13	0.435	0.450	0.430	0.435	0.435	7,995,800
2022-01-12	0.455	0.470	0.430	0.435	0.435	21,130,600
2022-01-11	0.495	0.510	0.440	0.455	0.455	48,668,000
2022-01-10	0.455	0.495	0.435	0.495	0.495	33,119,500
2022-01-07	0.465	0.475	0.455	0.455	0.455	6,928,300
2022-01-06	0.465	0.475	0.460	0.465	0.465	11,099,100
2022-01-05	0.455	0.480	0.445	0.465	0.465	35,824,898
2022-01-04	0.450	0.460	0.440	0.455	0.455	12,694,600
2022-01-03	0.460	0.465	0.445	0.450	0.450	6,689,800
2021-12-31	0.470	0.485	0.455	0.460	0.460	15,326,600
2021-12-30	0.435	0.475	0.435	0.475	0.475	19,034,900
2021-12-29	0.435	0.440	0.430	0.430	0.430	5,040,900
2021-12-28	0.425	0.445	0.425	0.440	0.440	9,197,300
2021-12-27	0.430	0.440	0.425	0.430	0.430	9,540,700
2021-12-24	0.420	0.435	0.415	0.430	0.430	15,720,000
2021-12-23	0.410	0.420	0.410	0.415	0.415	4,808,700
2021-12-22	0.410	0.420	0.410	0.410	0.410	6,320,600
2021-12-21	0.405	0.415	0.405	0.410	0.410	9,442,100
2021-12-20	0.415	0.415	0.405	0.410	0.410	6,153,400
2021-12-17	0.405	0.415	0.405	0.410	0.410	6,419,700
2021-12-16	0.410	0.415	0.405	0.405	0.405	17,129,199
2021-12-15	0.405	0.410	0.405	0.410	0.410	1,275,200
2021-12-14	0.405	0.410	0.405	0.405	0.405	7,839,700
2021-12-13	0.410	0.415	0.400	0.405	0.405	15,671,000

← NewerPage 20 of 21 · 1,236 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.