Vinvest Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.405	0.415	0.405	0.410	0.410	9,622,000
2021-12-09	0.405	0.410	0.405	0.405	0.405	638,800
2021-12-08	0.410	0.415	0.405	0.405	0.405	12,174,500
2021-12-07	0.405	0.410	0.400	0.405	0.405	3,760,400
2021-12-06	0.400	0.410	0.400	0.400	0.400	26,955,699
2021-12-02	0.405	0.410	0.400	0.400	0.400	10,190,700
2021-12-01	0.400	0.405	0.400	0.405	0.405	10,284,400
2021-11-30	0.405	0.410	0.400	0.405	0.405	9,035,900
2021-11-29	0.405	0.410	0.400	0.405	0.405	13,295,200
2021-11-26	0.420	0.430	0.405	0.405	0.405	10,640,000
2021-11-25	0.415	0.425	0.410	0.420	0.420	12,512,100
2021-11-24	0.420	0.430	0.410	0.415	0.415	9,110,500
2021-11-23	0.410	0.425	0.410	0.425	0.425	12,908,200
2021-11-22	0.410	0.420	0.405	0.405	0.405	10,425,000
2021-11-19	0.410	0.415	0.405	0.410	0.410	9,082,000
2021-11-18	0.410	0.415	0.405	0.410	0.410	4,465,200
2021-11-17	0.415	0.430	0.405	0.410	0.410	16,276,900
2021-11-16	0.425	0.425	0.410	0.415	0.415	6,210,900
2021-11-15	0.430	0.455	0.420	0.425	0.425	13,957,900
2021-11-12	0.410	0.430	0.410	0.425	0.425	15,768,400
2021-11-11	0.405	0.415	0.405	0.410	0.410	6,979,600
2021-11-10	0.405	0.410	0.405	0.405	0.405	4,616,500
2021-11-09	0.405	0.415	0.405	0.405	0.405	18,899,699
2021-11-08	0.410	0.410	0.405	0.405	0.405	3,155,600
2021-11-05	0.405	0.420	0.405	0.410	0.410	18,966,100
2021-11-03	0.405	0.410	0.400	0.405	0.405	5,461,000
2021-11-02	0.405	0.410	0.400	0.405	0.405	3,623,400
2021-11-01	0.405	0.405	0.400	0.400	0.400	4,930,700
2021-10-29	0.405	0.405	0.400	0.405	0.405	935,200
2021-10-28	0.405	0.410	0.400	0.405	0.405	3,144,300
2021-10-27	0.400	0.410	0.400	0.405	0.405	13,112,500
2021-10-26	0.400	0.405	0.400	0.400	0.400	1,278,500
2021-10-25	0.400	0.410	0.400	0.400	0.400	10,629,700
2021-10-22	0.405	0.405	0.400	0.400	0.400	1,790,900
2021-10-21	0.400	0.405	0.400	0.405	0.405	2,244,000
2021-10-20	0.405	0.405	0.400	0.400	0.400	3,816,700

← NewerPage 21 of 21 · 1,236 trading days

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.