VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.390	0.400	0.390	0.395	0.368	299,500
2024-03-15	0.395	0.395	0.390	0.390	0.364	149,200
2024-03-14	0.390	0.400	0.385	0.395	0.368	345,200
2024-03-13	0.390	0.395	0.390	0.390	0.364	156,800
2024-03-12	0.385	0.395	0.385	0.395	0.368	5,600
2024-03-11	0.390	0.390	0.385	0.390	0.364	156,200
2024-03-08	0.410	0.410	0.390	0.390	0.364	270,300
2024-03-07	0.395	0.410	0.390	0.395	0.368	120,000
2024-03-06	0.395	0.395	0.390	0.390	0.364	142,900
2024-03-05	0.395	0.395	0.390	0.390	0.364	85,500
2024-03-04	0.395	0.395	0.390	0.395	0.368	95,000
2024-03-01	0.395	0.395	0.390	0.395	0.368	212,000
2024-02-29	0.390	0.395	0.390	0.395	0.368	237,000
2024-02-28	0.395	0.395	0.390	0.395	0.368	144,200
2024-02-27	0.395	0.395	0.395	0.395	0.368	97,000
2024-02-26	0.405	0.405	0.400	0.400	0.373	151,500
2024-02-23	0.420	0.420	0.400	0.400	0.373	860,400
2024-02-22	0.395	0.425	0.395	0.420	0.392	2,312,800
2024-02-21	0.395	0.395	0.390	0.395	0.368	680,900
2024-02-20	0.405	0.405	0.395	0.400	0.373	366,100
2024-02-19	0.400	0.410	0.390	0.405	0.378	926,800
2024-02-16	0.400	0.400	0.390	0.400	0.373	385,900
2024-02-15	0.390	0.400	0.390	0.400	0.373	159,900
2024-02-14	0.390	0.390	0.390	0.390	0.364	110,000
2024-02-13	0.395	0.395	0.390	0.390	0.364	70,000
2024-02-09	0.390	0.400	0.390	0.400	0.373	135,500
2024-02-08	0.390	0.395	0.390	0.390	0.364	121,700
2024-02-07	0.390	0.390	0.385	0.390	0.364	174,400
2024-02-06	0.390	0.390	0.385	0.390	0.364	486,500
2024-02-05	0.390	0.390	0.385	0.390	0.364	392,600
2024-02-02	0.385	0.390	0.385	0.390	0.364	825,400
2024-01-31	0.385	0.385	0.380	0.385	0.359	300,800
2024-01-30	0.390	0.390	0.390	0.390	0.364	70,500
2024-01-29	0.390	0.390	0.385	0.390	0.364	184,900
2024-01-26	0.390	0.395	0.385	0.390	0.364	120,400
2024-01-24	0.390	0.390	0.390	0.390	0.364	39,500
2024-01-23	0.390	0.395	0.390	0.390	0.364	244,300
2024-01-22	0.395	0.395	0.390	0.390	0.364	233,500
2024-01-19	0.380	0.400	0.380	0.395	0.368	488,000
2024-01-18	0.380	0.390	0.380	0.380	0.354	691,200
2024-01-17	0.400	0.405	0.380	0.380	0.354	1,298,200
2024-01-16	0.415	0.415	0.400	0.400	0.373	222,500
2024-01-15	0.400	0.415	0.400	0.405	0.378	300,200
2024-01-12	0.405	0.405	0.400	0.405	0.378	496,000
2024-01-11	0.415	0.415	0.410	0.410	0.382	338,700
2024-01-10	0.415	0.415	0.410	0.415	0.387	78,000
2024-01-09	0.425	0.425	0.415	0.415	0.387	679,800
2024-01-08	0.425	0.430	0.420	0.425	0.396	673,000
2024-01-05	0.410	0.435	0.410	0.420	0.392	2,576,400
2024-01-04	0.410	0.415	0.405	0.410	0.382	487,600
2024-01-03	0.400	0.415	0.400	0.410	0.382	360,600
2024-01-02	0.405	0.415	0.400	0.400	0.373	290,700
2023-12-29	0.405	0.410	0.405	0.405	0.378	382,300
2023-12-28	0.410	0.410	0.405	0.410	0.382	392,800
2023-12-27	0.405	0.410	0.400	0.410	0.382	71,800
2023-12-26	0.405	0.410	0.400	0.410	0.382	277,800
2023-12-22	0.405	0.415	0.400	0.410	0.382	1,188,900
2023-12-21	0.400	0.405	0.400	0.405	0.378	120,300
2023-12-20	0.400	0.410	0.400	0.405	0.378	160,200
2023-12-19	0.395	0.400	0.395	0.400	0.373	35,600

← NewerPage 11 of 20 · 1,193 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.