VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.650	0.650	0.595	0.615	0.615	3,170,500
2026-10-15	0.620	0.640	0.615	0.630	0.630	2,858,600
2026-10-14	0.630	0.660	0.610	0.655	0.655	5,189,000
2026-10-13	0.660	0.660	0.605	0.630	0.630	2,951,700
2026-10-12	0.740	0.740	0.670	0.670	0.670	5,572,100
2026-10-09	0.655	0.730	0.655	0.730	0.730	11,822,300
2026-10-08	0.675	0.690	0.640	0.645	0.645	8,643,200
2026-10-07	0.635	0.715	0.620	0.660	0.660	10,817,200
2026-10-06	0.575	0.660	0.570	0.630	0.630	10,213,200
2026-10-05	0.530	0.575	0.525	0.570	0.570	6,851,000
2026-10-02	0.520	0.550	0.515	0.525	0.525	5,479,200
2026-10-01	0.505	0.530	0.495	0.520	0.520	4,634,000
2026-09-30	0.485	0.535	0.475	0.505	0.505	29,923,600
2026-09-29	0.405	0.425	0.400	0.420	0.420	831,800
2026-09-28	0.420	0.420	0.415	0.420	0.420	278,300
2026-09-25	0.400	0.420	0.400	0.415	0.415	949,000
2026-09-24	0.400	0.405	0.390	0.405	0.405	595,700
2026-09-23	0.405	0.405	0.385	0.405	0.405	1,128,700
2026-09-22	0.395	0.405	0.385	0.395	0.395	1,301,600
2026-09-21	0.385	0.400	0.380	0.395	0.395	493,400
2026-09-18	0.385	0.400	0.380	0.380	0.380	407,500
2026-09-17	0.370	0.385	0.370	0.385	0.385	790,600
2026-09-16	0.370	0.370	0.370	0.370	0.370	0
2026-09-15	0.370	0.380	0.370	0.370	0.370	1,261,100
2026-09-14	0.390	0.390	0.365	0.375	0.375	1,687,900
2026-09-11	0.410	0.415	0.385	0.390	0.390	3,682,100
2026-09-10	0.420	0.425	0.410	0.410	0.410	699,500
2026-09-09	0.415	0.430	0.410	0.420	0.420	1,651,100
2026-09-08	0.410	0.430	0.410	0.420	0.420	1,072,400
2026-09-07	0.425	0.430	0.415	0.415	0.415	789,100
2026-09-04	0.430	0.435	0.410	0.425	0.425	2,049,400
2026-09-03	0.455	0.465	0.435	0.435	0.435	2,222,700
2026-09-02	0.450	0.455	0.435	0.455	0.455	3,347,300
2026-09-01	0.430	0.450	0.415	0.450	0.450	3,752,900
2026-08-31	0.425	0.425	0.425	0.425	0.425	0
2026-08-28	0.435	0.435	0.420	0.425	0.425	1,216,200
2026-08-27	0.420	0.440	0.420	0.430	0.430	2,531,300
2026-08-26	0.405	0.430	0.405	0.420	0.420	2,409,400
2026-08-25	0.400	0.400	0.400	0.400	0.400	0
2026-08-24	0.420	0.430	0.400	0.400	0.400	3,040,000
2026-08-21	0.420	0.420	0.405	0.415	0.415	1,650,600
2026-08-20	0.430	0.430	0.415	0.420	0.420	2,469,900
2026-08-19	0.420	0.445	0.420	0.430	0.430	9,757,000
2026-08-18	0.415	0.415	0.390	0.390	0.390	2,531,200
2026-08-17	0.410	0.420	0.405	0.415	0.415	1,139,100
2026-08-14	0.420	0.420	0.410	0.415	0.415	1,009,600
2026-08-13	0.445	0.445	0.410	0.420	0.420	5,512,000
2026-08-12	0.435	0.445	0.410	0.435	0.435	3,457,600
2026-08-11	0.435	0.440	0.425	0.435	0.435	1,009,200
2026-08-10	0.420	0.440	0.415	0.435	0.435	1,435,800
2026-08-07	0.420	0.430	0.420	0.420	0.420	423,700
2026-08-06	0.425	0.430	0.400	0.420	0.420	2,202,300
2026-08-05	0.420	0.470	0.415	0.425	0.425	8,101,500
2026-08-04	0.440	0.445	0.425	0.425	0.425	4,500,100
2026-08-03	0.410	0.445	0.410	0.425	0.425	3,596,700
2026-07-31	0.410	0.450	0.410	0.410	0.410	11,368,800
2026-07-30	0.400	0.415	0.400	0.405	0.405	2,312,700
2026-07-29	0.405	0.420	0.385	0.415	0.415	8,161,800
2026-07-28	0.360	0.410	0.355	0.400	0.400	5,264,700
2026-07-27	0.355	0.370	0.350	0.360	0.360	849,400

Page 1 of 4 · 235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0050 MYR
2025-05-14	0.0050 MYR
2024-05-09	0.0100 MYR
2023-05-03	0.0150 MYR
2022-04-22	0.0150 MYR
2021-04-30	0.0100 MYR
2020-05-08	0.0100 MYR
2019-05-14	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.