TT Vision Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.900	0.905	0.875	0.905	0.905	1,634,500
2024-03-01	0.905	0.910	0.885	0.910	0.910	309,100
2024-02-29	0.900	0.910	0.865	0.910	0.910	1,462,200
2024-02-28	0.935	0.935	0.875	0.910	0.910	3,928,600
2024-02-27	0.935	0.935	0.910	0.925	0.925	762,800
2024-02-26	0.930	0.965	0.930	0.945	0.945	898,600
2024-02-23	0.985	0.985	0.935	0.940	0.940	1,281,500
2024-02-22	0.910	0.985	0.910	0.975	0.975	4,278,400
2024-02-21	0.925	0.930	0.905	0.905	0.905	683,300
2024-02-20	0.915	0.940	0.905	0.925	0.925	1,780,000
2024-02-19	0.945	0.945	0.910	0.920	0.920	1,033,900
2024-02-16	0.915	0.950	0.900	0.945	0.945	5,914,300
2024-02-15	0.825	0.935	0.825	0.910	0.910	8,580,800
2024-02-14	0.765	0.815	0.765	0.815	0.815	3,036,400
2024-02-13	0.760	0.780	0.750	0.775	0.775	505,700
2024-02-09	0.770	0.770	0.755	0.765	0.765	150,200
2024-02-08	0.760	0.785	0.750	0.760	0.760	741,800
2024-02-07	0.750	0.755	0.750	0.755	0.755	35,200
2024-02-06	0.740	0.760	0.740	0.755	0.755	236,400
2024-02-05	0.755	0.755	0.735	0.750	0.750	24,800
2024-02-02	0.740	0.755	0.740	0.755	0.755	923,900
2024-01-31	0.760	0.765	0.735	0.745	0.745	917,400
2024-01-30	0.750	0.775	0.745	0.765	0.765	130,300
2024-01-29	0.760	0.765	0.755	0.765	0.765	139,400
2024-01-26	0.765	0.765	0.740	0.755	0.755	418,200
2024-01-24	0.760	0.765	0.750	0.765	0.765	800,000
2024-01-23	0.770	0.785	0.765	0.765	0.765	329,200
2024-01-22	0.790	0.790	0.770	0.775	0.775	223,100
2024-01-19	0.750	0.790	0.745	0.770	0.770	777,200
2024-01-18	0.760	0.760	0.745	0.755	0.755	1,305,800
2024-01-17	0.785	0.785	0.750	0.765	0.765	563,600
2024-01-16	0.810	0.815	0.760	0.785	0.785	872,300
2024-01-15	0.820	0.820	0.800	0.820	0.820	313,900
2024-01-12	0.825	0.825	0.800	0.820	0.820	151,100
2024-01-11	0.810	0.830	0.800	0.820	0.820	474,500
2024-01-10	0.815	0.815	0.795	0.805	0.805	456,000
2024-01-09	0.800	0.815	0.800	0.810	0.810	500,600
2024-01-08	0.810	0.825	0.800	0.800	0.800	516,900
2024-01-05	0.815	0.840	0.805	0.815	0.815	1,382,200
2024-01-04	0.825	0.825	0.795	0.810	0.810	498,700
2024-01-03	0.805	0.825	0.805	0.825	0.825	407,900
2024-01-02	0.805	0.830	0.800	0.820	0.820	321,400
2023-12-29	0.805	0.825	0.800	0.820	0.820	256,800
2023-12-28	0.830	0.840	0.805	0.825	0.825	640,500
2023-12-27	0.790	0.835	0.780	0.825	0.825	955,700
2023-12-26	0.830	0.830	0.795	0.795	0.795	578,100
2023-12-22	0.835	0.835	0.815	0.830	0.830	190,100
2023-12-21	0.810	0.840	0.810	0.830	0.830	541,900
2023-12-20	0.840	0.845	0.805	0.825	0.825	1,177,400
2023-12-19	0.800	0.845	0.795	0.840	0.840	1,098,500
2023-12-18	0.825	0.825	0.790	0.815	0.815	760,100
2023-12-15	0.825	0.850	0.795	0.825	0.825	2,584,500
2023-12-14	0.760	0.835	0.760	0.825	0.825	6,606,500
2023-12-13	0.760	0.765	0.750	0.750	0.750	498,700
2023-12-12	0.745	0.770	0.745	0.760	0.760	993,700
2023-12-11	0.775	0.775	0.740	0.745	0.745	949,700
2023-12-08	0.740	0.775	0.730	0.775	0.775	1,801,100
2023-12-07	0.730	0.760	0.720	0.730	0.730	794,500
2023-12-06	0.775	0.785	0.740	0.740	0.740	2,318,500
2023-12-05	0.740	0.775	0.720	0.765	0.765	2,256,600

← NewerPage 12 of 16 · 938 trading daysOlder →

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.