VisDynamics Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1.080 | 1.100 | 1.060 | 1.080 | 0.643 | 2,079,749 |
| 2021-12-29 | 1.110 | 1.110 | 1.080 | 1.090 | 0.649 | 2,027,249 |
| 2021-12-28 | 1.140 | 1.150 | 1.090 | 1.100 | 0.655 | 10,378,495 |
| 2021-12-27 | 1.100 | 1.130 | 1.080 | 1.130 | 0.673 | 7,387,196 |
| 2021-12-24 | 1.110 | 1.120 | 1.060 | 1.100 | 0.655 | 5,494,347 |
| 2021-12-23 | 1.070 | 1.150 | 1.040 | 1.110 | 0.661 | 24,743,690 |
| 2021-12-22 | 1.310 | 1.360 | 1.300 | 1.350 | 0.804 | 3,084,599 |
| 2021-12-21 | 1.270 | 1.300 | 1.270 | 1.300 | 0.774 | 1,942,049 |
| 2021-12-20 | 1.310 | 1.310 | 1.260 | 1.290 | 0.768 | 2,539,799 |
| 2021-12-17 | 1.310 | 1.320 | 1.300 | 1.310 | 0.780 | 1,538,699 |
| 2021-12-16 | 1.280 | 1.340 | 1.280 | 1.330 | 0.792 | 3,599,098 |
| 2021-12-15 | 1.250 | 1.290 | 1.250 | 1.260 | 0.750 | 996,150 |
| 2021-12-14 | 1.280 | 1.290 | 1.250 | 1.260 | 0.750 | 733,500 |
| 2021-12-13 | 1.260 | 1.300 | 1.250 | 1.290 | 0.768 | 1,205,399 |
| 2021-12-10 | 1.240 | 1.260 | 1.230 | 1.260 | 0.750 | 563,400 |
| 2021-12-09 | 1.280 | 1.280 | 1.240 | 1.250 | 0.745 | 417,900 |
| 2021-12-08 | 1.270 | 1.300 | 1.240 | 1.240 | 0.739 | 2,884,049 |
| 2021-12-07 | 1.180 | 1.230 | 1.170 | 1.220 | 0.727 | 999,750 |
| 2021-12-06 | 1.200 | 1.200 | 1.150 | 1.150 | 0.685 | 437,700 |
| 2021-12-02 | 1.230 | 1.230 | 1.170 | 1.180 | 0.703 | 1,041,000 |
| 2021-12-01 | 1.220 | 1.250 | 1.190 | 1.220 | 0.727 | 876,750 |
| 2021-11-30 | 1.260 | 1.310 | 1.220 | 1.240 | 0.739 | 2,691,449 |
| 2021-11-29 | 1.160 | 1.260 | 1.130 | 1.240 | 0.739 | 4,342,048 |
| 2021-11-26 | 1.200 | 1.200 | 1.140 | 1.180 | 0.703 | 3,909,298 |
| 2021-11-25 | 1.280 | 1.300 | 1.190 | 1.200 | 0.715 | 3,051,599 |
| 2021-11-24 | 1.290 | 1.300 | 1.260 | 1.280 | 0.762 | 594,750 |
| 2021-11-23 | 1.310 | 1.310 | 1.260 | 1.300 | 0.774 | 1,653,449 |
| 2021-11-22 | 1.320 | 1.350 | 1.300 | 1.310 | 0.780 | 1,231,199 |
| 2021-11-19 | 1.270 | 1.330 | 1.270 | 1.320 | 0.786 | 1,212,899 |
| 2021-11-18 | 1.300 | 1.310 | 1.260 | 1.270 | 0.756 | 2,206,499 |
| 2021-11-17 | 1.410 | 1.430 | 1.270 | 1.310 | 0.780 | 9,590,995 |
| 2021-11-16 | 1.460 | 1.480 | 1.400 | 1.410 | 0.840 | 6,214,197 |
| 2021-11-15 | 1.470 | 1.500 | 1.450 | 1.460 | 0.870 | 3,260,698 |
| 2021-11-12 | 1.530 | 1.590 | 1.470 | 1.480 | 0.881 | 12,006,444 |
| 2021-11-11 | 1.480 | 1.520 | 1.460 | 1.510 | 0.899 | 2,393,849 |
| 2021-11-10 | 1.490 | 1.490 | 1.450 | 1.490 | 0.887 | 2,453,699 |
| 2021-11-09 | 1.500 | 1.510 | 1.480 | 1.490 | 0.887 | 1,234,199 |
| 2021-11-08 | 1.520 | 1.530 | 1.470 | 1.500 | 0.893 | 2,669,549 |
| 2021-11-05 | 1.500 | 1.550 | 1.500 | 1.520 | 0.905 | 5,002,198 |
| 2021-11-03 | 1.540 | 1.550 | 1.480 | 1.490 | 0.887 | 2,659,949 |
| 2021-11-02 | 1.450 | 1.530 | 1.450 | 1.530 | 0.911 | 6,845,547 |
| 2021-11-01 | 1.470 | 1.510 | 1.440 | 1.450 | 0.864 | 3,315,748 |
| 2021-10-29 | 1.460 | 1.500 | 1.450 | 1.490 | 0.887 | 1,816,349 |
| 2021-10-28 | 1.520 | 1.540 | 1.440 | 1.460 | 0.870 | 11,238,745 |
| 2021-10-27 | 1.420 | 1.510 | 1.410 | 1.500 | 0.893 | 10,816,945 |
| 2021-10-26 | 1.430 | 1.430 | 1.410 | 1.410 | 0.840 | 1,341,299 |
| 2021-10-25 | 1.420 | 1.450 | 1.400 | 1.430 | 0.852 | 3,264,298 |
| 2021-10-22 | 1.410 | 1.440 | 1.410 | 1.420 | 0.846 | 1,981,199 |
| 2021-10-21 | 1.450 | 1.450 | 1.400 | 1.410 | 0.840 | 2,174,549 |
| 2021-10-20 | 1.440 | 1.460 | 1.430 | 1.440 | 0.858 | 2,295,599 |
← NewerPage 20 of 20 · 1,190 trading days
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.