VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.405	0.425	0.405	0.425	0.396	1,134,400
2023-09-20	0.410	0.415	0.405	0.415	0.387	648,900
2023-09-19	0.415	0.420	0.405	0.415	0.387	362,700
2023-09-18	0.410	0.420	0.410	0.420	0.392	245,700
2023-09-15	0.405	0.420	0.405	0.415	0.387	1,164,300
2023-09-14	0.405	0.410	0.405	0.405	0.378	414,800
2023-09-13	0.405	0.410	0.395	0.405	0.378	1,621,300
2023-09-12	0.390	0.405	0.385	0.400	0.373	478,300
2023-09-11	0.385	0.390	0.385	0.390	0.364	220,700
2023-09-08	0.390	0.390	0.385	0.390	0.364	216,100
2023-09-07	0.395	0.395	0.390	0.390	0.364	511,100
2023-09-06	0.395	0.400	0.390	0.395	0.368	611,100
2023-09-05	0.390	0.400	0.390	0.390	0.364	707,900
2023-09-04	0.395	0.400	0.390	0.395	0.368	245,000
2023-09-01	0.395	0.405	0.390	0.395	0.368	557,200
2023-08-30	0.400	0.400	0.390	0.390	0.364	259,400
2023-08-29	0.395	0.400	0.390	0.395	0.368	718,100
2023-08-28	0.395	0.400	0.390	0.390	0.364	513,800
2023-08-25	0.395	0.400	0.390	0.400	0.373	371,800
2023-08-24	0.400	0.400	0.390	0.400	0.373	319,500
2023-08-23	0.395	0.405	0.390	0.400	0.373	639,000
2023-08-22	0.395	0.400	0.395	0.395	0.368	436,300
2023-08-21	0.400	0.405	0.395	0.395	0.368	141,000
2023-08-18	0.395	0.400	0.395	0.400	0.373	1,044,400
2023-08-17	0.410	0.410	0.395	0.395	0.368	1,820,600
2023-08-16	0.420	0.420	0.410	0.410	0.382	1,033,600
2023-08-15	0.425	0.425	0.415	0.420	0.392	1,030,600
2023-08-14	0.425	0.425	0.420	0.420	0.392	658,100
2023-08-11	0.425	0.425	0.415	0.420	0.392	610,700
2023-08-10	0.420	0.430	0.420	0.425	0.396	283,000
2023-08-09	0.415	0.430	0.415	0.420	0.392	345,000
2023-08-08	0.415	0.420	0.410	0.420	0.392	518,400
2023-08-07	0.420	0.430	0.415	0.415	0.387	560,600
2023-08-04	0.415	0.425	0.415	0.420	0.392	377,500
2023-08-03	0.415	0.425	0.415	0.415	0.387	820,600
2023-08-02	0.435	0.435	0.415	0.415	0.387	1,299,900
2023-08-01	0.440	0.450	0.430	0.435	0.406	912,300
2023-07-31	0.440	0.455	0.440	0.440	0.410	2,668,400
2023-07-28	0.440	0.445	0.430	0.435	0.406	745,200
2023-07-27	0.425	0.450	0.415	0.445	0.415	3,099,200
2023-07-26	0.430	0.430	0.420	0.430	0.401	528,600
2023-07-25	0.420	0.430	0.415	0.425	0.396	510,300
2023-07-24	0.425	0.430	0.415	0.425	0.396	696,100
2023-07-21	0.430	0.430	0.420	0.425	0.396	834,100
2023-07-20	0.440	0.445	0.425	0.435	0.406	2,199,000
2023-07-18	0.445	0.445	0.435	0.435	0.406	880,200
2023-07-17	0.445	0.455	0.430	0.445	0.415	3,231,300
2023-07-14	0.420	0.450	0.410	0.440	0.410	6,750,200
2023-07-13	0.395	0.420	0.395	0.415	0.387	3,226,100
2023-07-12	0.385	0.405	0.385	0.395	0.368	2,759,200
2023-07-11	0.385	0.385	0.375	0.385	0.359	742,300
2023-07-10	0.375	0.380	0.375	0.375	0.350	739,300
2023-07-07	0.375	0.375	0.370	0.375	0.350	223,200
2023-07-06	0.375	0.380	0.370	0.375	0.350	597,200
2023-07-05	0.385	0.390	0.375	0.375	0.350	682,100
2023-07-04	0.390	0.390	0.380	0.390	0.364	374,600
2023-07-03	0.385	0.395	0.380	0.395	0.368	559,500
2023-06-30	0.375	0.390	0.375	0.385	0.359	1,109,100
2023-06-28	0.370	0.380	0.370	0.375	0.350	464,600
2023-06-27	0.365	0.375	0.365	0.370	0.345	612,400

← NewerPage 13 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.