VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.460	0.460	0.440	0.445	0.426	2,275,500
2024-06-18	0.485	0.485	0.460	0.465	0.445	2,813,000
2024-06-14	0.455	0.485	0.450	0.475	0.454	5,528,900
2024-06-13	0.455	0.465	0.450	0.455	0.435	2,813,200
2024-06-12	0.445	0.465	0.445	0.445	0.426	4,547,400
2024-06-11	0.425	0.445	0.425	0.440	0.421	978,100
2024-06-10	0.420	0.425	0.415	0.420	0.402	996,800
2024-06-07	0.435	0.440	0.425	0.425	0.407	517,000
2024-06-06	0.435	0.445	0.430	0.430	0.411	933,800
2024-06-05	0.420	0.440	0.420	0.430	0.411	1,171,100
2024-06-04	0.410	0.425	0.405	0.420	0.402	857,700
2024-05-31	0.415	0.420	0.405	0.410	0.392	867,600
2024-05-30	0.425	0.425	0.415	0.415	0.397	718,500
2024-05-29	0.420	0.425	0.415	0.420	0.402	908,000
2024-05-28	0.440	0.445	0.415	0.425	0.407	1,994,500
2024-05-27	0.460	0.465	0.445	0.450	0.430	2,138,700
2024-05-24	0.435	0.460	0.430	0.450	0.430	4,496,500
2024-05-23	0.435	0.445	0.435	0.435	0.416	1,797,500
2024-05-21	0.435	0.440	0.430	0.430	0.411	841,200
2024-05-20	0.430	0.455	0.430	0.440	0.421	3,345,300
2024-05-17	0.420	0.435	0.420	0.430	0.411	5,334,200
2024-05-16	0.405	0.425	0.405	0.415	0.397	1,599,900
2024-05-15	0.405	0.410	0.405	0.405	0.387	630,100
2024-05-14	0.405	0.415	0.400	0.410	0.392	727,200
2024-05-13	0.410	0.410	0.400	0.405	0.387	475,100
2024-05-10	0.400	0.425	0.390	0.410	0.392	2,153,800
2024-05-09	0.385	0.400	0.385	0.400	0.383	722,800
2024-05-08	0.390	0.395	0.385	0.395	0.368	247,800
2024-05-07	0.390	0.390	0.385	0.390	0.364	356,000
2024-05-06	0.390	0.390	0.385	0.390	0.364	285,000
2024-05-03	0.390	0.390	0.390	0.390	0.364	234,100
2024-05-02	0.380	0.390	0.380	0.390	0.364	202,100
2024-04-30	0.385	0.385	0.385	0.385	0.359	20,000
2024-04-29	0.385	0.385	0.385	0.385	0.359	40,000
2024-04-26	0.385	0.390	0.385	0.385	0.359	102,500
2024-04-25	0.385	0.385	0.385	0.385	0.359	55,000
2024-04-24	0.385	0.385	0.375	0.385	0.359	289,500
2024-04-23	0.375	0.385	0.375	0.380	0.354	186,300
2024-04-22	0.370	0.375	0.365	0.375	0.350	48,600
2024-04-19	0.375	0.375	0.365	0.370	0.345	564,500
2024-04-18	0.375	0.380	0.370	0.375	0.350	473,100
2024-04-17	0.375	0.380	0.375	0.375	0.350	166,000
2024-04-16	0.380	0.380	0.370	0.380	0.354	524,300
2024-04-15	0.385	0.385	0.375	0.380	0.354	761,400
2024-04-12	0.380	0.390	0.380	0.385	0.359	481,500
2024-04-09	0.380	0.385	0.380	0.385	0.359	849,200
2024-04-08	0.390	0.390	0.380	0.385	0.359	607,200
2024-04-05	0.390	0.390	0.390	0.390	0.364	167,500
2024-04-04	0.385	0.390	0.385	0.390	0.364	254,500
2024-04-03	0.385	0.390	0.385	0.385	0.359	439,900
2024-04-02	0.385	0.390	0.380	0.385	0.359	457,500
2024-04-01	0.385	0.390	0.375	0.385	0.359	1,707,000
2024-03-29	0.400	0.415	0.400	0.405	0.378	927,100
2024-03-27	0.395	0.400	0.395	0.395	0.368	58,200
2024-03-26	0.395	0.400	0.395	0.395	0.368	236,400
2024-03-25	0.405	0.405	0.395	0.395	0.368	295,700
2024-03-22	0.405	0.410	0.400	0.405	0.378	445,900
2024-03-21	0.395	0.405	0.395	0.400	0.373	612,800
2024-03-20	0.395	0.395	0.390	0.390	0.364	120,800
2024-03-19	0.390	0.395	0.390	0.390	0.364	432,700

← NewerPage 10 of 20 · 1,190 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.