VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-12	0.310	0.310	0.310	0.310	0.297	40,000
2024-09-11	0.305	0.305	0.300	0.305	0.292	86,200
2024-09-10	0.310	0.310	0.305	0.310	0.297	65,800
2024-09-09	0.310	0.320	0.305	0.320	0.306	53,100
2024-09-06	0.315	0.315	0.310	0.310	0.297	115,500
2024-09-05	0.320	0.325	0.315	0.315	0.301	270,800
2024-09-04	0.325	0.325	0.325	0.325	0.311	1,500
2024-09-03	0.335	0.335	0.325	0.330	0.316	23,500
2024-09-02	0.335	0.335	0.330	0.330	0.316	102,500
2024-08-30	0.330	0.340	0.330	0.340	0.325	62,000
2024-08-29	0.320	0.330	0.320	0.330	0.316	220,800
2024-08-28	0.330	0.330	0.320	0.320	0.306	159,600
2024-08-27	0.330	0.330	0.320	0.325	0.311	136,000
2024-08-26	0.325	0.335	0.325	0.325	0.311	121,500
2024-08-23	0.330	0.330	0.320	0.330	0.316	234,400
2024-08-22	0.330	0.335	0.325	0.335	0.320	374,700
2024-08-21	0.330	0.335	0.330	0.335	0.320	145,400
2024-08-20	0.350	0.350	0.330	0.330	0.316	672,800
2024-08-19	0.350	0.350	0.345	0.345	0.330	248,000
2024-08-16	0.355	0.355	0.350	0.350	0.335	81,500
2024-08-15	0.350	0.350	0.350	0.350	0.335	50,200
2024-08-14	0.355	0.355	0.350	0.350	0.335	56,900
2024-08-13	0.350	0.355	0.350	0.350	0.335	267,000
2024-08-12	0.355	0.360	0.350	0.350	0.335	196,100
2024-08-09	0.345	0.355	0.340	0.350	0.335	227,400
2024-08-08	0.340	0.345	0.335	0.335	0.320	341,000
2024-08-07	0.330	0.350	0.330	0.345	0.330	229,400
2024-08-06	0.320	0.350	0.320	0.345	0.330	695,800
2024-08-05	0.370	0.370	0.320	0.330	0.316	2,045,900
2024-08-02	0.375	0.380	0.375	0.380	0.364	223,900
2024-08-01	0.385	0.385	0.380	0.380	0.364	625,100
2024-07-31	0.390	0.390	0.380	0.380	0.364	1,076,600
2024-07-30	0.385	0.390	0.385	0.390	0.373	107,400
2024-07-29	0.385	0.395	0.385	0.395	0.378	147,000
2024-07-26	0.385	0.390	0.385	0.390	0.373	292,000
2024-07-25	0.390	0.390	0.385	0.385	0.368	261,400
2024-07-24	0.390	0.395	0.385	0.395	0.378	441,100
2024-07-23	0.395	0.395	0.390	0.390	0.373	417,900
2024-07-22	0.395	0.395	0.390	0.395	0.378	567,300
2024-07-19	0.395	0.400	0.395	0.395	0.378	313,800
2024-07-18	0.400	0.405	0.400	0.400	0.383	502,800
2024-07-17	0.400	0.405	0.395	0.405	0.387	786,300
2024-07-16	0.410	0.410	0.400	0.400	0.383	456,600
2024-07-15	0.405	0.415	0.405	0.410	0.392	346,300
2024-07-12	0.405	0.405	0.400	0.405	0.387	409,300
2024-07-11	0.405	0.410	0.400	0.405	0.387	813,900
2024-07-10	0.405	0.405	0.400	0.400	0.383	194,900
2024-07-09	0.405	0.410	0.400	0.405	0.387	913,600
2024-07-05	0.405	0.410	0.400	0.400	0.383	561,600
2024-07-04	0.420	0.420	0.410	0.410	0.392	1,088,100
2024-07-03	0.415	0.425	0.415	0.420	0.402	647,100
2024-07-02	0.405	0.415	0.405	0.415	0.397	577,500
2024-07-01	0.400	0.410	0.400	0.405	0.387	417,400
2024-06-28	0.400	0.400	0.395	0.400	0.383	712,400
2024-06-27	0.400	0.405	0.395	0.395	0.378	711,400
2024-06-26	0.405	0.415	0.400	0.400	0.383	1,402,700
2024-06-25	0.415	0.420	0.405	0.405	0.387	1,068,800
2024-06-24	0.420	0.430	0.415	0.420	0.402	1,548,100
2024-06-21	0.430	0.435	0.415	0.430	0.411	3,816,400
2024-06-20	0.445	0.450	0.435	0.445	0.426	1,442,300

← NewerPage 9 of 20 · 1,193 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.