Vinvest Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.025	0.030	0.025	0.030	0.030	257,000
2026-01-30	0.025	0.025	0.025	0.025	0.025	2,328,500
2026-01-29	0.025	0.025	0.025	0.025	0.025	507,600
2026-01-28	0.025	0.030	0.025	0.030	0.030	21,700
2026-01-27	0.025	0.030	0.025	0.030	0.030	538,500
2026-01-26	0.025	0.030	0.025	0.030	0.030	165,400
2026-01-23	0.025	0.030	0.025	0.030	0.030	164,200
2026-01-22	0.025	0.030	0.025	0.030	0.030	16,800
2026-01-21	0.030	0.030	0.025	0.030	0.030	10,200
2026-01-20	0.030	0.030	0.030	0.030	0.030	665,300
2026-01-19	0.035	0.035	0.035	0.035	0.035	4,276,400
2026-01-16	0.030	0.035	0.030	0.035	0.035	6,700
2026-01-15	0.035	0.035	0.030	0.035	0.035	363,100
2026-01-14	0.030	0.030	0.030	0.030	0.030	357,400
2026-01-13	0.030	0.035	0.030	0.035	0.035	44,900
2026-01-12	0.030	0.035	0.030	0.035	0.035	202,200
2026-01-09	0.035	0.035	0.030	0.035	0.035	190,800
2026-01-08	0.030	0.035	0.030	0.035	0.035	12,700
2026-01-07	0.035	0.035	0.030	0.035	0.035	17,100
2026-01-06	0.030	0.035	0.030	0.035	0.035	364,100
2026-01-05	0.030	0.035	0.030	0.030	0.030	442,000
2026-01-02	0.035	0.035	0.030	0.030	0.030	227,500
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.035	0.035	0.030	0.035	0.035	85,200
2025-12-30	0.035	0.040	0.035	0.035	0.035	1,142,000
2025-12-29	0.035	0.035	0.030	0.030	0.030	208,900
2025-12-26	0.030	0.035	0.030	0.035	0.035	67,900
2025-12-25	0.030	0.030	0.030	0.030	0.030	0
2025-12-24	0.030	0.035	0.030	0.030	0.030	103,500
2025-12-23	0.035	0.035	0.030	0.035	0.035	504,400
2025-12-22	0.035	0.040	0.035	0.035	0.035	942,600
2025-12-19	0.035	0.040	0.035	0.040	0.040	658,500
2025-12-18	0.030	0.045	0.030	0.035	0.035	9,323,700
2025-12-17	0.025	0.030	0.025	0.030	0.030	115,500
2025-12-16	0.030	0.030	0.025	0.030	0.030	54,100
2025-12-15	0.025	0.030	0.025	0.030	0.030	230,600
2025-12-12	0.030	0.030	0.025	0.030	0.030	203,000
2025-12-11	0.030	0.030	0.025	0.030	0.030	250,500
2025-12-10	0.025	0.030	0.025	0.030	0.030	287,000
2025-12-09	0.030	0.030	0.030	0.030	0.030	100
2025-12-08	0.025	0.030	0.025	0.030	0.030	1,366,700
2025-12-05	0.025	0.025	0.025	0.025	0.025	280,900
2025-12-04	0.025	0.025	0.025	0.025	0.025	376,000
2025-12-03	0.025	0.025	0.025	0.025	0.025	90,200
2025-12-02	0.025	0.030	0.025	0.030	0.030	425,200
2025-12-01	0.030	0.030	0.025	0.030	0.030	210,300
2025-11-28	0.025	0.030	0.025	0.030	0.030	13,000
2025-11-27	0.030	0.030	0.030	0.030	0.030	539,600
2025-11-26	0.030	0.030	0.030	0.030	0.030	0
2025-11-25	0.030	0.030	0.030	0.030	0.030	108,000
2025-11-24	0.030	0.030	0.030	0.030	0.030	1,000
2025-11-21	0.030	0.030	0.025	0.030	0.030	336,900
2025-11-20	0.025	0.030	0.025	0.030	0.030	127,000
2025-11-19	0.025	0.030	0.025	0.030	0.030	263,500
2025-11-18	0.030	0.030	0.030	0.030	0.030	50,000
2025-11-17	0.030	0.030	0.030	0.030	0.030	0
2025-11-14	0.025	0.030	0.025	0.030	0.030	16,200
2025-11-13	0.025	0.030	0.025	0.030	0.030	25,500
2025-11-12	0.025	0.025	0.025	0.025	0.025	109,500
2025-11-11	0.025	0.030	0.025	0.025	0.025	977,000

← NewerPage 4 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.