Vinvest Capital Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.025	0.025	0.025	0.025	0.025	5,200
2025-11-07	0.030	0.030	0.025	0.025	0.025	280,200
2025-11-06	0.030	0.035	0.025	0.030	0.030	7,989,000
2025-11-05	0.030	0.035	0.030	0.035	0.035	2,196,800
2025-11-04	0.030	0.035	0.030	0.035	0.035	24,600
2025-11-03	0.035	0.035	0.035	0.035	0.035	30,000
2025-10-31	0.035	0.035	0.030	0.035	0.035	18,000
2025-10-30	0.030	0.035	0.030	0.035	0.035	771,100
2025-10-29	0.035	0.035	0.030	0.030	0.030	587,300
2025-10-28	0.035	0.035	0.030	0.035	0.035	1,506,800
2025-10-27	0.035	0.035	0.035	0.035	0.035	4,008,200
2025-10-24	0.035	0.035	0.030	0.035	0.035	389,600
2025-10-23	0.030	0.035	0.030	0.035	0.035	62,600
2025-10-22	0.035	0.035	0.035	0.035	0.035	3,216,700
2025-10-21	0.040	0.040	0.035	0.035	0.035	277,900
2025-10-17	0.035	0.040	0.035	0.040	0.040	1,678,000
2025-10-16	0.035	0.040	0.035	0.035	0.035	8,262,900
2025-10-15	0.035	0.040	0.035	0.035	0.035	5,246,600
2025-10-14	0.040	0.040	0.030	0.030	0.030	5,985,500
2025-10-13	0.035	0.040	0.035	0.040	0.040	12,500
2025-10-10	0.040	0.040	0.040	0.040	0.040	500
2025-10-09	0.035	0.040	0.035	0.040	0.040	485,200
2025-10-08	0.035	0.040	0.035	0.040	0.040	2,200
2025-10-07	0.035	0.040	0.035	0.040	0.040	42,100
2025-10-06	0.035	0.040	0.035	0.040	0.040	1,867,700
2025-10-03	0.035	0.040	0.035	0.040	0.040	89,000
2025-10-02	0.035	0.040	0.035	0.040	0.040	1,310,400
2025-10-01	0.040	0.040	0.035	0.040	0.040	448,200
2025-09-30	0.040	0.040	0.040	0.040	0.040	10,100
2025-09-29	0.035	0.040	0.035	0.040	0.040	1,522,400
2025-09-26	0.035	0.040	0.035	0.035	0.035	90,500
2025-09-25	0.035	0.040	0.035	0.040	0.040	937,000
2025-09-24	0.035	0.040	0.030	0.040	0.040	1,258,400
2025-09-23	0.035	0.040	0.035	0.040	0.040	142,300
2025-09-22	0.040	0.040	0.040	0.040	0.040	0
2025-09-19	0.035	0.040	0.035	0.040	0.040	538,300
2025-09-18	0.035	0.040	0.035	0.040	0.040	245,200
2025-09-17	0.035	0.040	0.035	0.040	0.040	205,100
2025-09-16	0.040	0.040	0.040	0.040	0.040	0
2025-09-15	0.040	0.040	0.040	0.040	0.040	0
2025-09-12	0.035	0.040	0.035	0.040	0.040	1,460,300
2025-09-11	0.035	0.040	0.030	0.040	0.040	2,781,700
2025-09-10	0.035	0.040	0.035	0.040	0.040	193,500
2025-09-09	0.035	0.040	0.035	0.035	0.035	521,700
2025-09-08	0.035	0.040	0.035	0.040	0.040	100,900
2025-09-05	0.040	0.040	0.040	0.040	0.040	0
2025-09-04	0.035	0.040	0.035	0.040	0.040	103,200
2025-09-03	0.040	0.040	0.040	0.040	0.040	0
2025-09-02	0.035	0.040	0.035	0.040	0.040	913,100
2025-09-01	0.040	0.040	0.040	0.040	0.040	0
2025-08-29	0.040	0.040	0.035	0.040	0.040	346,700
2025-08-28	0.035	0.040	0.035	0.040	0.040	258,100
2025-08-27	0.035	0.040	0.035	0.040	0.040	90,300
2025-08-26	0.035	0.040	0.030	0.040	0.040	10,582,500
2025-08-25	0.040	0.040	0.035	0.040	0.040	1,891,500
2025-08-22	0.040	0.040	0.040	0.040	0.040	1,832,700
2025-08-21	0.035	0.040	0.035	0.040	0.040	539,100
2025-08-20	0.040	0.040	0.040	0.040	0.040	7,300
2025-08-19	0.035	0.040	0.035	0.040	0.040	117,500
2025-08-18	0.040	0.040	0.035	0.035	0.035	140,000

← NewerPage 5 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.