VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	0.330	0.335	0.320	0.330	0.316	173,900
2024-12-12	0.330	0.340	0.330	0.335	0.320	44,000
2024-12-11	0.325	0.340	0.325	0.340	0.325	14,500
2024-12-10	0.320	0.340	0.315	0.340	0.325	221,500
2024-12-09	0.340	0.340	0.325	0.330	0.316	289,000
2024-12-06	0.335	0.365	0.335	0.345	0.330	1,176,800
2024-12-05	0.310	0.330	0.310	0.330	0.316	646,000
2024-12-04	0.305	0.320	0.305	0.310	0.297	347,200
2024-12-03	0.300	0.305	0.295	0.305	0.292	558,400
2024-12-02	0.300	0.305	0.300	0.300	0.287	128,200
2024-11-29	0.295	0.315	0.295	0.300	0.287	835,700
2024-11-28	0.315	0.315	0.295	0.295	0.282	164,500
2024-11-27	0.305	0.320	0.300	0.305	0.292	318,500
2024-11-26	0.290	0.300	0.290	0.300	0.287	124,000
2024-11-25	0.300	0.300	0.300	0.300	0.287	500
2024-11-22	0.300	0.300	0.300	0.300	0.287	285,700
2024-11-21	0.300	0.300	0.300	0.300	0.287	90,000
2024-11-20	0.300	0.305	0.300	0.300	0.287	51,000
2024-11-19	0.300	0.305	0.300	0.305	0.292	310,000
2024-11-18	0.295	0.300	0.285	0.300	0.287	300,000
2024-11-15	0.300	0.300	0.300	0.300	0.287	192,500
2024-11-14	0.305	0.305	0.300	0.305	0.292	59,000
2024-11-13	0.300	0.300	0.295	0.300	0.287	128,000
2024-11-12	0.300	0.300	0.295	0.295	0.282	82,000
2024-11-11	0.300	0.300	0.295	0.300	0.287	128,700
2024-11-08	0.295	0.305	0.280	0.305	0.292	281,800
2024-11-07	0.300	0.305	0.290	0.295	0.282	213,200
2024-11-06	0.290	0.305	0.280	0.300	0.287	570,100
2024-11-05	0.280	0.290	0.275	0.290	0.277	81,800
2024-11-04	0.290	0.290	0.280	0.280	0.268	69,800
2024-11-01	0.290	0.290	0.285	0.290	0.277	57,600
2024-10-30	0.290	0.290	0.290	0.290	0.277	5,100
2024-10-29	0.285	0.290	0.285	0.290	0.277	39,000
2024-10-28	0.295	0.295	0.280	0.285	0.273	179,800
2024-10-25	0.290	0.290	0.290	0.290	0.277	175,100
2024-10-24	0.300	0.300	0.290	0.290	0.277	62,300
2024-10-23	0.295	0.300	0.295	0.300	0.287	11,200
2024-10-22	0.295	0.295	0.295	0.295	0.282	155,500
2024-10-21	0.305	0.305	0.295	0.300	0.287	372,000
2024-10-18	0.300	0.300	0.300	0.300	0.287	15,000
2024-10-17	0.300	0.305	0.300	0.300	0.287	215,000
2024-10-16	0.300	0.305	0.295	0.305	0.292	218,800
2024-10-15	0.300	0.300	0.300	0.300	0.287	8,500
2024-10-14	0.305	0.305	0.305	0.305	0.292	108,000
2024-10-11	0.320	0.320	0.300	0.320	0.306	67,300
2024-10-10	0.300	0.310	0.300	0.310	0.297	12,800
2024-10-09	0.315	0.315	0.300	0.310	0.297	17,000
2024-10-08	0.300	0.325	0.300	0.325	0.311	110,500
2024-10-07	0.300	0.320	0.300	0.315	0.301	94,000
2024-10-01	0.325	0.325	0.325	0.325	0.311	10,000
2024-09-30	0.300	0.330	0.300	0.330	0.316	78,300
2024-09-27	0.315	0.315	0.300	0.310	0.297	263,500
2024-09-26	0.320	0.325	0.305	0.325	0.311	41,600
2024-09-25	0.310	0.320	0.310	0.320	0.306	41,100
2024-09-24	0.320	0.325	0.310	0.325	0.311	46,100
2024-09-20	0.350	0.350	0.325	0.330	0.316	128,300
2024-09-19	0.320	0.340	0.320	0.335	0.320	135,300
2024-09-18	0.310	0.320	0.305	0.320	0.306	16,000
2024-09-17	0.315	0.320	0.310	0.320	0.306	86,800
2024-09-13	0.315	0.320	0.305	0.320	0.306	37,500

← NewerPage 8 of 20 · 1,191 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.