TT Vision Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 1,327,200 |
| 2024-05-30 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 271,200 |
| 2024-05-29 | 1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 950,000 |
| 2024-05-28 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 984,400 |
| 2024-05-27 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 1,315,600 |
| 2024-05-24 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 1,325,100 |
| 2024-05-23 | 1.190 | 1.240 | 1.170 | 1.180 | 1.180 | 3,828,000 |
| 2024-05-21 | 1.170 | 1.230 | 1.170 | 1.190 | 1.190 | 2,299,400 |
| 2024-05-20 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 900,500 |
| 2024-05-17 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 405,800 |
| 2024-05-16 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 861,300 |
| 2024-05-15 | 1.170 | 1.250 | 1.100 | 1.130 | 1.130 | 5,618,200 |
| 2024-05-14 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 613,600 |
| 2024-05-13 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 532,700 |
| 2024-05-10 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 474,400 |
| 2024-05-09 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 695,300 |
| 2024-05-08 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 544,800 |
| 2024-05-07 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 464,800 |
| 2024-05-06 | 1.210 | 1.210 | 1.130 | 1.180 | 1.180 | 946,500 |
| 2024-05-03 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 2,624,000 |
| 2024-05-02 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 209,500 |
| 2024-04-30 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 469,300 |
| 2024-04-29 | 1.210 | 1.210 | 1.180 | 1.210 | 1.210 | 313,000 |
| 2024-04-26 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 523,400 |
| 2024-04-25 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 3,491,400 |
| 2024-04-24 | 1.200 | 1.240 | 1.190 | 1.200 | 1.200 | 1,968,500 |
| 2024-04-23 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 594,300 |
| 2024-04-22 | 1.180 | 1.230 | 1.160 | 1.220 | 1.220 | 1,941,600 |
| 2024-04-19 | 1.160 | 1.200 | 1.110 | 1.180 | 1.180 | 2,426,700 |
| 2024-04-18 | 1.120 | 1.200 | 1.120 | 1.160 | 1.160 | 1,481,600 |
| 2024-04-17 | 1.080 | 1.120 | 1.070 | 1.120 | 1.120 | 1,179,900 |
| 2024-04-16 | 1.110 | 1.110 | 1.040 | 1.110 | 1.110 | 2,324,900 |
| 2024-04-15 | 1.110 | 1.140 | 1.070 | 1.130 | 1.130 | 1,303,400 |
| 2024-04-12 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 683,000 |
| 2024-04-09 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 571,800 |
| 2024-04-08 | 1.080 | 1.160 | 1.070 | 1.150 | 1.150 | 2,319,600 |
| 2024-04-05 | 1.080 | 1.110 | 1.060 | 1.090 | 1.090 | 1,863,600 |
| 2024-04-04 | 1.050 | 1.090 | 1.030 | 1.090 | 1.090 | 3,092,800 |
| 2024-04-03 | 0.990 | 1.060 | 0.985 | 1.050 | 1.050 | 3,140,800 |
| 2024-04-02 | 1.000 | 1.010 | 0.985 | 0.995 | 0.995 | 852,800 |
| 2024-04-01 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 1,736,500 |
| 2024-03-29 | 0.945 | 0.980 | 0.935 | 0.975 | 0.975 | 986,000 |
| 2024-03-27 | 0.955 | 0.965 | 0.945 | 0.945 | 0.945 | 719,200 |
| 2024-03-26 | 0.970 | 0.990 | 0.950 | 0.960 | 0.960 | 1,387,500 |
| 2024-03-25 | 1.000 | 1.000 | 0.975 | 0.975 | 0.975 | 906,100 |
| 2024-03-22 | 1.000 | 1.030 | 0.990 | 1.000 | 1.000 | 1,354,600 |
| 2024-03-21 | 1.000 | 1.010 | 0.975 | 0.995 | 0.995 | 1,086,200 |
| 2024-03-20 | 1.040 | 1.060 | 0.995 | 1.000 | 1.000 | 4,420,900 |
| 2024-03-19 | 0.935 | 1.020 | 0.935 | 1.010 | 1.010 | 11,359,200 |
| 2024-03-18 | 0.945 | 0.945 | 0.910 | 0.920 | 0.920 | 858,800 |
| 2024-03-15 | 0.945 | 0.970 | 0.935 | 0.945 | 0.945 | 552,900 |
| 2024-03-14 | 0.980 | 0.980 | 0.940 | 0.945 | 0.945 | 932,600 |
| 2024-03-13 | 0.910 | 1.020 | 0.900 | 0.985 | 0.985 | 3,275,700 |
| 2024-03-12 | 0.935 | 0.935 | 0.900 | 0.900 | 0.900 | 325,600 |
| 2024-03-11 | 0.915 | 0.940 | 0.905 | 0.940 | 0.940 | 1,382,500 |
| 2024-03-08 | 0.870 | 0.915 | 0.870 | 0.915 | 0.915 | 832,100 |
| 2024-03-07 | 0.855 | 0.865 | 0.830 | 0.865 | 0.865 | 351,100 |
| 2024-03-06 | 0.850 | 0.865 | 0.850 | 0.860 | 0.860 | 326,800 |
| 2024-03-05 | 0.905 | 0.905 | 0.855 | 0.860 | 0.860 | 569,700 |
| 2024-03-04 | 0.900 | 0.905 | 0.875 | 0.905 | 0.905 | 1,634,500 |
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.