VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.685	0.685	0.650	0.650	0.395	6,174,897
2022-09-23	0.750	0.760	0.735	0.745	0.452	1,397,399
2022-09-22	0.725	0.760	0.725	0.750	0.455	1,902,449
2022-09-21	0.715	0.740	0.715	0.735	0.446	1,655,699
2022-09-20	0.730	0.740	0.725	0.725	0.440	1,031,700
2022-09-19	0.750	0.750	0.715	0.720	0.437	2,528,849
2022-09-15	0.765	0.775	0.740	0.750	0.455	2,104,649
2022-09-14	0.755	0.775	0.750	0.765	0.465	3,801,748
2022-09-13	0.815	0.820	0.770	0.800	0.486	4,666,948
2022-09-12	0.770	0.820	0.760	0.810	0.492	12,746,094
2022-09-09	0.730	0.765	0.730	0.765	0.465	3,009,299
2022-09-08	0.750	0.770	0.735	0.735	0.446	3,105,149
2022-09-07	0.740	0.750	0.730	0.745	0.452	1,781,999
2022-09-06	0.710	0.740	0.710	0.740	0.449	1,154,099
2022-09-05	0.700	0.720	0.695	0.710	0.431	581,700
2022-09-02	0.710	0.715	0.695	0.710	0.431	1,071,299
2022-09-01	0.730	0.740	0.705	0.705	0.428	2,237,849
2022-08-30	0.725	0.755	0.725	0.745	0.452	1,415,099
2022-08-29	0.720	0.735	0.705	0.730	0.443	2,644,799
2022-08-26	0.780	0.780	0.745	0.760	0.461	3,419,398
2022-08-25	0.720	0.780	0.720	0.775	0.471	6,842,697
2022-08-24	0.730	0.735	0.715	0.715	0.434	991,800
2022-08-23	0.705	0.730	0.695	0.730	0.443	3,174,448
2022-08-22	0.725	0.745	0.715	0.715	0.434	1,823,249
2022-08-19	0.745	0.770	0.725	0.730	0.443	6,424,797
2022-08-18	0.720	0.745	0.710	0.735	0.446	3,990,298
2022-08-17	0.740	0.755	0.715	0.725	0.440	2,577,899
2022-08-16	0.730	0.750	0.710	0.740	0.449	2,080,949
2022-08-15	0.760	0.785	0.725	0.730	0.443	9,311,396
2022-08-12	0.685	0.750	0.670	0.745	0.452	7,953,146
2022-08-11	0.670	0.690	0.670	0.680	0.413	3,303,598
2022-08-10	0.660	0.665	0.630	0.650	0.395	1,762,949
2022-08-09	0.665	0.680	0.655	0.665	0.404	1,639,049
2022-08-08	0.675	0.685	0.660	0.660	0.401	2,280,749
2022-08-05	0.680	0.695	0.660	0.680	0.413	2,932,799
2022-08-04	0.650	0.685	0.645	0.680	0.413	4,956,898
2022-08-03	0.620	0.645	0.620	0.640	0.389	2,225,249
2022-08-02	0.660	0.665	0.625	0.630	0.383	2,418,449
2022-08-01	0.645	0.670	0.645	0.660	0.401	1,403,849
2022-07-29	0.645	0.675	0.635	0.650	0.395	3,189,148
2022-07-28	0.635	0.650	0.635	0.635	0.386	2,161,799
2022-07-27	0.600	0.630	0.600	0.620	0.376	1,656,449
2022-07-26	0.600	0.600	0.600	0.600	0.364	526,950
2022-07-25	0.605	0.610	0.600	0.610	0.370	485,400
2022-07-22	0.615	0.630	0.615	0.615	0.373	879,750
2022-07-21	0.605	0.620	0.605	0.610	0.370	996,900
2022-07-20	0.600	0.605	0.590	0.595	0.361	972,000
2022-07-19	0.595	0.595	0.570	0.585	0.355	1,398,299
2022-07-18	0.590	0.605	0.580	0.605	0.367	1,951,199
2022-07-15	0.580	0.590	0.580	0.580	0.352	357,300
2022-07-14	0.570	0.585	0.570	0.580	0.352	233,400
2022-07-13	0.590	0.590	0.570	0.575	0.349	990,150
2022-07-12	0.605	0.605	0.585	0.590	0.358	565,800
2022-07-08	0.615	0.625	0.605	0.615	0.373	590,550
2022-07-07	0.600	0.600	0.590	0.600	0.364	411,750
2022-07-06	0.635	0.635	0.595	0.600	0.364	660,150
2022-07-05	0.640	0.640	0.615	0.625	0.380	284,100
2022-07-04	0.645	0.650	0.615	0.620	0.376	1,014,150
2022-07-01	0.655	0.665	0.650	0.655	0.398	308,700
2022-06-30	0.665	0.675	0.655	0.655	0.398	1,305,299

← NewerPage 17 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.