Vinvest Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.020	0.020	0.020	0.020	0.020	0
2026-04-30	0.020	0.020	0.020	0.020	0.020	15,000
2026-04-29	0.020	0.020	0.020	0.020	0.020	460,000
2026-04-28	0.020	0.020	0.020	0.020	0.020	24,000
2026-04-27	0.020	0.020	0.020	0.020	0.020	405,900
2026-04-24	0.020	0.025	0.020	0.025	0.025	385,900
2026-04-23	0.020	0.025	0.020	0.020	0.020	5,797,900
2026-04-22	0.020	0.020	0.020	0.020	0.020	35,000
2026-04-21	0.020	0.020	0.020	0.020	0.020	257,600
2026-04-20	0.020	0.020	0.020	0.020	0.020	190,000
2026-04-17	0.025	0.025	0.020	0.025	0.025	100,500
2026-04-16	0.020	0.025	0.020	0.025	0.025	114,000
2026-04-15	0.025	0.025	0.020	0.020	0.020	220,000
2026-04-14	0.020	0.025	0.020	0.025	0.025	8,200
2026-04-13	0.020	0.020	0.020	0.020	0.020	23,400
2026-04-10	0.025	0.025	0.020	0.020	0.020	159,500
2026-04-09	0.020	0.025	0.020	0.020	0.020	36,200
2026-04-08	0.020	0.020	0.020	0.020	0.020	10,000
2026-04-07	0.020	0.020	0.020	0.020	0.020	54,300
2026-04-06	0.020	0.025	0.020	0.020	0.020	356,700
2026-04-03	0.020	0.025	0.020	0.020	0.020	246,700
2026-04-02	0.020	0.025	0.020	0.020	0.020	14,200
2026-04-01	0.025	0.025	0.025	0.025	0.025	4,000
2026-03-31	0.025	0.025	0.025	0.025	0.025	0
2026-03-30	0.020	0.025	0.020	0.025	0.025	4,100
2026-03-27	0.020	0.025	0.020	0.025	0.025	265,000
2026-03-26	0.020	0.025	0.020	0.025	0.025	1,746,400
2026-03-25	0.020	0.025	0.020	0.025	0.025	132,600
2026-03-24	0.025	0.025	0.025	0.025	0.025	0
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.020	0.025	0.020	0.025	0.025	100,100
2026-03-18	0.020	0.025	0.020	0.025	0.025	167,200
2026-03-17	0.020	0.025	0.020	0.025	0.025	20,100
2026-03-16	0.020	0.025	0.020	0.025	0.025	70,100
2026-03-13	0.025	0.025	0.020	0.020	0.020	1,568,100
2026-03-12	0.025	0.030	0.025	0.025	0.025	135,700
2026-03-11	0.025	0.030	0.025	0.030	0.030	38,300
2026-03-10	0.025	0.030	0.020	0.030	0.030	2,253,400
2026-03-09	0.020	0.025	0.020	0.025	0.025	20,800
2026-03-06	0.020	0.025	0.020	0.025	0.025	236,200
2026-03-05	0.020	0.025	0.020	0.025	0.025	39,600
2026-03-04	0.020	0.025	0.020	0.025	0.025	524,800
2026-03-03	0.025	0.025	0.020	0.025	0.025	650,500
2026-03-02	0.025	0.025	0.020	0.025	0.025	152,000
2026-02-27	0.025	0.030	0.025	0.030	0.030	50,100
2026-02-26	0.025	0.030	0.025	0.030	0.030	218,400
2026-02-25	0.025	0.030	0.025	0.030	0.030	58,800
2026-02-24	0.020	0.025	0.020	0.025	0.025	2,185,600
2026-02-23	0.025	0.025	0.025	0.025	0.025	1,000
2026-02-20	0.025	0.025	0.025	0.025	0.025	0
2026-02-19	0.025	0.025	0.025	0.025	0.025	30,000
2026-02-16	0.025	0.025	0.025	0.025	0.025	500
2026-02-13	0.025	0.025	0.025	0.025	0.025	20,000
2026-02-12	0.025	0.030	0.025	0.025	0.025	1,868,100
2026-02-11	0.020	0.030	0.020	0.030	0.030	366,400
2026-02-10	0.025	0.025	0.020	0.025	0.025	390,100
2026-02-09	0.025	0.030	0.020	0.025	0.025	10,338,500
2026-02-06	0.030	0.030	0.025	0.025	0.025	1,218,300
2026-02-05	0.025	0.030	0.025	0.030	0.030	305,800
2026-02-04	0.030	0.030	0.025	0.025	0.025	465,600

← NewerPage 3 of 21 · 1,235 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.