VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.400	0.400	0.395	0.395	0.368	149,300
2023-12-15	0.400	0.405	0.400	0.400	0.373	226,700
2023-12-14	0.400	0.410	0.400	0.405	0.378	452,200
2023-12-13	0.405	0.410	0.395	0.395	0.368	399,900
2023-12-12	0.395	0.405	0.395	0.405	0.378	402,100
2023-12-11	0.395	0.395	0.390	0.390	0.364	168,000
2023-12-08	0.390	0.395	0.390	0.390	0.364	189,400
2023-12-07	0.400	0.400	0.390	0.390	0.364	567,000
2023-12-06	0.400	0.400	0.395	0.395	0.368	67,100
2023-12-05	0.395	0.400	0.395	0.395	0.368	302,800
2023-12-04	0.395	0.400	0.395	0.400	0.373	233,500
2023-12-01	0.395	0.400	0.395	0.395	0.368	72,700
2023-11-30	0.390	0.395	0.385	0.395	0.368	519,300
2023-11-29	0.395	0.395	0.390	0.390	0.364	176,000
2023-11-28	0.400	0.400	0.395	0.400	0.373	195,300
2023-11-27	0.400	0.405	0.400	0.400	0.373	159,600
2023-11-24	0.405	0.405	0.400	0.405	0.378	261,000
2023-11-23	0.410	0.410	0.400	0.405	0.378	720,600
2023-11-22	0.410	0.410	0.405	0.410	0.382	347,000
2023-11-21	0.410	0.410	0.405	0.405	0.378	287,200
2023-11-20	0.410	0.410	0.405	0.410	0.382	309,500
2023-11-17	0.410	0.415	0.405	0.415	0.387	214,300
2023-11-16	0.420	0.420	0.410	0.415	0.387	523,000
2023-11-15	0.425	0.430	0.415	0.420	0.392	925,500
2023-11-14	0.420	0.425	0.410	0.420	0.392	593,300
2023-11-10	0.410	0.435	0.410	0.415	0.387	2,756,700
2023-11-09	0.415	0.415	0.405	0.415	0.387	78,200
2023-11-08	0.410	0.415	0.405	0.415	0.387	253,700
2023-11-07	0.410	0.415	0.410	0.415	0.387	230,800
2023-11-06	0.405	0.415	0.400	0.410	0.382	469,900
2023-11-03	0.395	0.405	0.395	0.400	0.373	136,600
2023-11-02	0.395	0.405	0.395	0.395	0.368	109,200
2023-11-01	0.400	0.400	0.390	0.395	0.368	169,500
2023-10-31	0.395	0.400	0.395	0.400	0.373	72,000
2023-10-30	0.395	0.400	0.390	0.390	0.364	91,000
2023-10-27	0.390	0.400	0.390	0.400	0.373	182,500
2023-10-26	0.385	0.400	0.385	0.400	0.373	299,000
2023-10-25	0.390	0.390	0.385	0.385	0.359	135,500
2023-10-24	0.385	0.390	0.385	0.390	0.364	143,500
2023-10-23	0.390	0.390	0.385	0.385	0.359	343,700
2023-10-20	0.395	0.395	0.390	0.390	0.364	159,200
2023-10-19	0.395	0.400	0.390	0.395	0.368	93,400
2023-10-18	0.400	0.400	0.390	0.395	0.368	582,800
2023-10-17	0.400	0.400	0.395	0.400	0.373	95,600
2023-10-16	0.400	0.400	0.395	0.395	0.368	179,400
2023-10-13	0.410	0.410	0.400	0.405	0.378	164,300
2023-10-12	0.405	0.405	0.395	0.405	0.378	75,700
2023-10-11	0.405	0.410	0.400	0.410	0.382	199,800
2023-10-10	0.390	0.405	0.390	0.405	0.378	435,900
2023-10-09	0.400	0.405	0.395	0.395	0.368	230,800
2023-10-06	0.400	0.400	0.395	0.395	0.368	248,500
2023-10-05	0.395	0.400	0.395	0.400	0.373	584,200
2023-10-04	0.405	0.405	0.395	0.395	0.368	381,800
2023-10-03	0.400	0.410	0.395	0.410	0.382	569,300
2023-10-02	0.395	0.400	0.395	0.395	0.368	164,500
2023-09-29	0.400	0.400	0.395	0.395	0.368	132,100
2023-09-27	0.400	0.400	0.400	0.400	0.373	393,300
2023-09-26	0.410	0.410	0.400	0.400	0.373	884,900
2023-09-25	0.410	0.415	0.410	0.410	0.382	580,800
2023-09-22	0.420	0.425	0.410	0.415	0.387	873,400

← NewerPage 12 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.