VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.375	0.380	0.365	0.365	0.340	1,210,800
2023-06-23	0.380	0.385	0.375	0.380	0.354	1,041,700
2023-06-22	0.385	0.390	0.380	0.380	0.354	806,500
2023-06-21	0.405	0.415	0.385	0.385	0.359	4,762,300
2023-06-20	0.395	0.395	0.380	0.385	0.359	676,500
2023-06-19	0.385	0.395	0.375	0.395	0.368	678,700
2023-06-16	0.395	0.395	0.380	0.390	0.364	777,900
2023-06-15	0.395	0.400	0.390	0.395	0.368	689,100
2023-06-14	0.410	0.415	0.385	0.395	0.368	3,136,100
2023-06-13	0.370	0.410	0.370	0.405	0.378	4,223,800
2023-06-12	0.370	0.375	0.360	0.370	0.345	554,800
2023-06-09	0.355	0.375	0.355	0.370	0.345	1,282,400
2023-06-08	0.375	0.375	0.355	0.355	0.331	2,116,800
2023-06-07	0.380	0.385	0.375	0.375	0.350	1,107,300
2023-06-06	0.405	0.415	0.375	0.380	0.354	3,266,900
2023-06-02	0.390	0.410	0.390	0.405	0.378	1,515,800
2023-06-01	0.390	0.405	0.380	0.390	0.364	898,200
2023-05-31	0.400	0.400	0.385	0.385	0.359	1,079,300
2023-05-30	0.405	0.410	0.400	0.400	0.373	390,200
2023-05-29	0.405	0.415	0.400	0.410	0.382	571,700
2023-05-26	0.405	0.420	0.390	0.410	0.382	1,048,900
2023-05-25	0.440	0.445	0.410	0.425	0.396	2,181,600
2023-05-24	0.655	0.655	0.625	0.645	0.401	3,064,799
2023-05-23	0.670	0.670	0.645	0.655	0.407	1,749,749
2023-05-22	0.650	0.675	0.645	0.670	0.416	3,476,248
2023-05-19	0.635	0.670	0.635	0.645	0.401	4,079,248
2023-05-18	0.650	0.650	0.630	0.635	0.395	2,768,999
2023-05-17	0.640	0.655	0.625	0.650	0.404	1,759,199
2023-05-16	0.655	0.660	0.635	0.645	0.401	3,235,048
2023-05-15	0.610	0.695	0.605	0.650	0.404	20,151,590
2023-05-12	0.590	0.600	0.575	0.575	0.357	544,350
2023-05-11	0.575	0.605	0.570	0.590	0.367	834,450
2023-05-10	0.580	0.585	0.570	0.570	0.354	723,750
2023-05-09	0.605	0.605	0.560	0.590	0.367	2,024,399
2023-05-08	0.600	0.630	0.590	0.615	0.382	837,450
2023-05-05	0.620	0.620	0.580	0.600	0.373	1,987,049
2023-05-03	0.655	0.655	0.615	0.630	0.392	1,117,799
2023-05-02	0.655	0.660	0.650	0.650	0.395	825,600
2023-04-28	0.645	0.670	0.645	0.650	0.395	905,250
2023-04-27	0.640	0.645	0.635	0.640	0.389	757,050
2023-04-26	0.650	0.660	0.640	0.650	0.395	1,751,999
2023-04-25	0.670	0.670	0.645	0.660	0.401	1,602,299
2023-04-20	0.675	0.680	0.665	0.670	0.407	1,103,549
2023-04-19	0.690	0.690	0.670	0.675	0.410	2,189,399
2023-04-18	0.705	0.715	0.690	0.700	0.425	1,123,199
2023-04-17	0.690	0.710	0.680	0.700	0.425	2,563,499
2023-04-14	0.695	0.700	0.680	0.685	0.416	2,230,799
2023-04-13	0.690	0.695	0.685	0.690	0.419	1,540,199
2023-04-12	0.695	0.700	0.690	0.695	0.422	1,060,499
2023-04-11	0.700	0.720	0.690	0.700	0.425	3,750,448
2023-04-10	0.705	0.715	0.685	0.705	0.428	896,400
2023-04-07	0.725	0.725	0.705	0.705	0.428	1,919,699
2023-04-06	0.710	0.730	0.705	0.725	0.440	1,417,199
2023-04-05	0.720	0.730	0.700	0.715	0.434	4,256,698
2023-04-04	0.685	0.725	0.675	0.720	0.437	5,285,697
2023-04-03	0.655	0.685	0.645	0.675	0.410	5,713,497
2023-03-31	0.645	0.665	0.640	0.650	0.395	6,772,047
2023-03-30	0.650	0.670	0.640	0.650	0.395	2,866,199
2023-03-29	0.665	0.680	0.635	0.650	0.395	5,930,547
2023-03-28	0.610	0.745	0.610	0.655	0.398	41,561,380

← NewerPage 14 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.