VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	0.650	0.675	0.650	0.655	0.398	1,194,899
2022-12-23	0.650	0.650	0.640	0.645	0.392	558,750
2022-12-22	0.650	0.650	0.650	0.650	0.395	334,950
2022-12-21	0.640	0.665	0.640	0.640	0.389	2,645,699
2022-12-20	0.620	0.640	0.620	0.630	0.383	1,069,049
2022-12-19	0.625	0.625	0.615	0.620	0.376	643,800
2022-12-16	0.610	0.625	0.610	0.615	0.373	201,450
2022-12-15	0.620	0.625	0.615	0.620	0.376	576,750
2022-12-14	0.610	0.630	0.610	0.620	0.376	1,183,949
2022-12-13	0.610	0.610	0.605	0.610	0.370	241,950
2022-12-12	0.620	0.620	0.610	0.610	0.370	523,950
2022-12-09	0.610	0.625	0.605	0.620	0.376	862,050
2022-12-08	0.610	0.610	0.595	0.605	0.367	696,150
2022-12-07	0.625	0.630	0.605	0.615	0.373	552,900
2022-12-06	0.635	0.640	0.615	0.625	0.380	1,211,849
2022-12-05	0.620	0.645	0.620	0.630	0.383	1,900,799
2022-12-02	0.610	0.625	0.600	0.620	0.376	2,065,499
2022-12-01	0.570	0.620	0.570	0.615	0.373	3,784,348
2022-11-30	0.555	0.570	0.540	0.570	0.346	1,254,749
2022-11-29	0.525	0.555	0.525	0.545	0.331	1,339,649
2022-11-25	0.535	0.535	0.525	0.530	0.322	389,550
2022-11-24	0.510	0.540	0.510	0.530	0.322	703,050
2022-11-23	0.500	0.500	0.495	0.500	0.304	300,150
2022-11-22	0.510	0.510	0.495	0.505	0.307	298,500
2022-11-21	0.505	0.510	0.500	0.510	0.310	267,150
2022-11-17	0.510	0.515	0.505	0.515	0.313	221,250
2022-11-16	0.515	0.520	0.510	0.515	0.313	562,800
2022-11-15	0.530	0.530	0.515	0.525	0.319	266,850
2022-11-14	0.540	0.540	0.520	0.530	0.322	1,943,249
2022-11-11	0.530	0.535	0.505	0.530	0.322	3,811,948
2022-11-10	0.505	0.505	0.485	0.490	0.298	1,933,649
2022-11-09	0.535	0.540	0.505	0.505	0.307	1,328,099
2022-11-08	0.535	0.545	0.525	0.525	0.319	1,124,999
2022-11-07	0.550	0.550	0.535	0.535	0.325	1,055,250
2022-11-04	0.555	0.560	0.545	0.555	0.337	1,350,299
2022-11-03	0.560	0.565	0.550	0.555	0.337	1,455,599
2022-11-02	0.570	0.575	0.565	0.565	0.343	857,100
2022-11-01	0.580	0.580	0.570	0.575	0.349	967,500
2022-10-31	0.580	0.595	0.575	0.575	0.349	995,850
2022-10-28	0.575	0.580	0.570	0.575	0.349	1,145,849
2022-10-27	0.575	0.580	0.570	0.580	0.352	864,900
2022-10-26	0.580	0.590	0.575	0.580	0.352	574,350
2022-10-25	0.590	0.590	0.565	0.575	0.349	1,686,299
2022-10-21	0.585	0.595	0.575	0.580	0.352	1,005,150
2022-10-20	0.590	0.595	0.580	0.585	0.355	710,700
2022-10-19	0.610	0.610	0.585	0.585	0.355	684,150
2022-10-18	0.590	0.615	0.590	0.600	0.364	1,753,499
2022-10-17	0.580	0.590	0.570	0.590	0.358	759,450
2022-10-14	0.605	0.605	0.585	0.585	0.355	397,050
2022-10-13	0.605	0.605	0.585	0.590	0.358	241,500
2022-10-12	0.610	0.610	0.585	0.610	0.370	1,310,699
2022-10-11	0.625	0.625	0.590	0.600	0.364	953,550
2022-10-07	0.620	0.630	0.615	0.625	0.380	360,000
2022-10-06	0.635	0.640	0.620	0.620	0.376	1,202,849
2022-10-05	0.630	0.645	0.625	0.630	0.383	1,049,400
2022-10-04	0.620	0.630	0.620	0.625	0.380	552,000
2022-10-03	0.600	0.615	0.595	0.610	0.370	729,000
2022-09-30	0.590	0.620	0.575	0.615	0.373	1,385,849
2022-09-29	0.625	0.635	0.590	0.595	0.361	2,564,699
2022-09-28	0.650	0.650	0.610	0.620	0.376	2,038,199

← NewerPage 16 of 20 · 1,194 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.