TT Vision Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 0.865 | 0.880 | 0.830 | 0.865 | 0.865 | 337,600 |
| 2024-08-27 | 0.870 | 0.880 | 0.850 | 0.865 | 0.865 | 678,300 |
| 2024-08-26 | 0.890 | 0.890 | 0.870 | 0.870 | 0.870 | 120,400 |
| 2024-08-23 | 0.910 | 0.910 | 0.860 | 0.890 | 0.890 | 559,900 |
| 2024-08-22 | 0.910 | 0.915 | 0.895 | 0.915 | 0.915 | 293,600 |
| 2024-08-21 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 425,900 |
| 2024-08-20 | 0.935 | 0.935 | 0.900 | 0.915 | 0.915 | 415,800 |
| 2024-08-19 | 0.940 | 0.940 | 0.920 | 0.935 | 0.935 | 215,600 |
| 2024-08-16 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 409,600 |
| 2024-08-15 | 0.935 | 0.935 | 0.910 | 0.930 | 0.930 | 590,300 |
| 2024-08-14 | 0.945 | 0.945 | 0.910 | 0.940 | 0.940 | 750,400 |
| 2024-08-13 | 0.955 | 0.955 | 0.925 | 0.935 | 0.935 | 769,000 |
| 2024-08-12 | 0.905 | 1.010 | 0.900 | 0.955 | 0.955 | 4,320,000 |
| 2024-08-09 | 0.895 | 0.930 | 0.890 | 0.895 | 0.895 | 4,031,200 |
| 2024-08-08 | 0.895 | 0.895 | 0.865 | 0.885 | 0.885 | 802,400 |
| 2024-08-07 | 0.900 | 0.910 | 0.850 | 0.900 | 0.900 | 1,917,800 |
| 2024-08-06 | 0.910 | 0.925 | 0.880 | 0.895 | 0.895 | 2,123,500 |
| 2024-08-05 | 1.070 | 1.070 | 0.880 | 0.900 | 0.900 | 3,588,600 |
| 2024-08-02 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 2,008,100 |
| 2024-08-01 | 1.160 | 1.180 | 1.090 | 1.110 | 1.110 | 1,691,400 |
| 2024-07-31 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 1,108,300 |
| 2024-07-30 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 620,300 |
| 2024-07-29 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 271,800 |
| 2024-07-26 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 744,100 |
| 2024-07-25 | 1.050 | 1.120 | 1.050 | 1.110 | 1.110 | 1,245,800 |
| 2024-07-24 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 204,600 |
| 2024-07-23 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 234,300 |
| 2024-07-22 | 1.030 | 1.050 | 0.990 | 1.050 | 1.050 | 1,201,600 |
| 2024-07-19 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 827,200 |
| 2024-07-18 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 1,130,300 |
| 2024-07-17 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 99,100 |
| 2024-07-16 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 139,700 |
| 2024-07-15 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 523,300 |
| 2024-07-12 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 719,400 |
| 2024-07-11 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 126,700 |
| 2024-07-10 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 222,000 |
| 2024-07-09 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 184,800 |
| 2024-07-05 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 275,200 |
| 2024-07-04 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 552,100 |
| 2024-07-03 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 412,900 |
| 2024-07-02 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 512,600 |
| 2024-07-01 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 479,000 |
| 2024-06-28 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 720,800 |
| 2024-06-27 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 337,300 |
| 2024-06-26 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 499,900 |
| 2024-06-25 | 1.100 | 1.100 | 1.030 | 1.060 | 1.060 | 2,452,100 |
| 2024-06-24 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 1,534,700 |
| 2024-06-21 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 1,721,400 |
| 2024-06-20 | 1.070 | 1.150 | 1.050 | 1.120 | 1.120 | 2,414,400 |
| 2024-06-19 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 1,204,700 |
| 2024-06-18 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 1,966,000 |
| 2024-06-14 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 1,911,600 |
| 2024-06-13 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 1,627,600 |
| 2024-06-12 | 1.110 | 1.140 | 1.070 | 1.090 | 1.090 | 2,349,300 |
| 2024-06-11 | 1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 1,815,200 |
| 2024-06-10 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 1,581,900 |
| 2024-06-07 | 1.110 | 1.140 | 1.090 | 1.130 | 1.130 | 2,377,600 |
| 2024-06-06 | 1.090 | 1.130 | 1.060 | 1.090 | 1.090 | 2,341,400 |
| 2024-06-05 | 1.080 | 1.090 | 1.030 | 1.080 | 1.080 | 2,762,100 |
| 2024-06-04 | 1.130 | 1.140 | 1.070 | 1.080 | 1.080 | 1,626,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.