VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.665	0.685	0.650	0.670	0.407	1,431,299
2022-06-28	0.670	0.685	0.650	0.680	0.413	2,432,399
2022-06-27	0.640	0.670	0.625	0.665	0.404	3,658,348
2022-06-24	0.595	0.610	0.590	0.605	0.367	431,550
2022-06-23	0.585	0.590	0.575	0.590	0.358	333,900
2022-06-22	0.620	0.620	0.575	0.580	0.352	620,250
2022-06-21	0.585	0.610	0.580	0.610	0.370	579,900
2022-06-20	0.595	0.595	0.570	0.575	0.349	529,200
2022-06-17	0.595	0.595	0.570	0.580	0.352	1,397,399
2022-06-16	0.635	0.640	0.590	0.600	0.364	954,600
2022-06-15	0.635	0.635	0.620	0.620	0.376	571,200
2022-06-14	0.635	0.650	0.630	0.635	0.386	1,188,149
2022-06-13	0.670	0.670	0.635	0.650	0.395	1,193,399
2022-06-10	0.685	0.685	0.675	0.680	0.413	336,150
2022-06-09	0.695	0.700	0.690	0.690	0.419	270,150
2022-06-08	0.700	0.715	0.695	0.705	0.428	261,450
2022-06-07	0.710	0.710	0.695	0.695	0.422	367,500
2022-06-03	0.675	0.735	0.675	0.710	0.431	2,468,999
2022-06-02	0.655	0.675	0.655	0.675	0.410	345,900
2022-06-01	0.665	0.665	0.655	0.660	0.401	258,150
2022-05-31	0.655	0.675	0.650	0.670	0.407	420,450
2022-05-30	0.660	0.660	0.640	0.655	0.398	530,550
2022-05-27	0.660	0.665	0.650	0.660	0.401	369,450
2022-05-26	0.650	0.660	0.650	0.660	0.401	358,650
2022-05-25	0.655	0.655	0.635	0.650	0.395	425,850
2022-05-24	0.665	0.665	0.650	0.650	0.395	303,150
2022-05-23	0.690	0.690	0.660	0.665	0.404	301,350
2022-05-20	0.675	0.690	0.670	0.685	0.416	1,862,099
2022-05-19	0.660	0.675	0.655	0.675	0.410	620,400
2022-05-18	0.685	0.700	0.670	0.675	0.410	817,200
2022-05-17	0.650	0.685	0.645	0.680	0.413	1,000,350
2022-05-13	0.645	0.660	0.635	0.650	0.395	590,400
2022-05-12	0.670	0.670	0.630	0.635	0.386	488,250
2022-05-11	0.665	0.680	0.665	0.670	0.407	204,450
2022-05-10	0.680	0.690	0.665	0.675	0.410	842,250
2022-05-09	0.685	0.690	0.675	0.680	0.413	450,450
2022-05-06	0.705	0.705	0.685	0.700	0.425	541,650
2022-05-05	0.720	0.730	0.705	0.720	0.437	499,200
2022-04-29	0.720	0.720	0.700	0.715	0.434	388,950
2022-04-28	0.705	0.725	0.700	0.720	0.437	824,850
2022-04-27	0.695	0.705	0.675	0.700	0.425	1,406,699
2022-04-26	0.725	0.740	0.705	0.705	0.428	917,550
2022-04-25	0.740	0.740	0.710	0.715	0.434	2,118,899
2022-04-22	0.760	0.770	0.750	0.770	0.468	396,750
2022-04-21	0.780	0.785	0.765	0.785	0.468	442,800
2022-04-20	0.755	0.790	0.755	0.775	0.462	1,116,899
2022-04-18	0.780	0.780	0.735	0.750	0.447	1,775,249
2022-04-15	0.790	0.795	0.765	0.780	0.465	310,500
2022-04-14	0.790	0.795	0.775	0.790	0.471	1,147,799
2022-04-13	0.780	0.800	0.780	0.790	0.471	811,200
2022-04-12	0.770	0.795	0.745	0.780	0.465	588,900
2022-04-11	0.815	0.815	0.770	0.770	0.459	4,610,848
2022-04-08	0.825	0.830	0.815	0.815	0.485	677,850
2022-04-07	0.830	0.830	0.810	0.825	0.491	1,831,499
2022-04-06	0.840	0.845	0.830	0.830	0.494	1,009,800
2022-04-05	0.835	0.850	0.835	0.845	0.503	2,824,649
2022-04-04	0.845	0.845	0.820	0.835	0.497	1,319,249
2022-04-01	0.845	0.845	0.830	0.845	0.503	768,450
2022-03-31	0.830	0.855	0.830	0.850	0.506	1,976,849
2022-03-30	0.835	0.855	0.815	0.840	0.500	2,815,049

← NewerPage 18 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.