TT Vision Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.740	0.745	0.725	0.740	0.740	536,000
2023-12-01	0.705	0.740	0.685	0.740	0.740	1,228,400
2023-11-30	0.695	0.700	0.660	0.695	0.695	2,927,800
2023-11-29	0.720	0.730	0.685	0.695	0.695	1,844,300
2023-11-28	0.700	0.730	0.700	0.725	0.725	2,043,400
2023-11-27	0.780	0.780	0.700	0.700	0.700	4,242,200
2023-11-24	0.785	0.785	0.765	0.770	0.770	1,259,900
2023-11-23	0.800	0.825	0.780	0.790	0.790	2,235,600
2023-11-22	0.785	0.800	0.775	0.800	0.800	1,829,800
2023-11-21	0.785	0.790	0.770	0.780	0.780	1,179,600
2023-11-20	0.780	0.810	0.780	0.785	0.785	2,420,200
2023-11-17	0.770	0.820	0.770	0.780	0.780	7,714,100
2023-11-16	0.840	0.840	0.740	0.765	0.765	11,310,000
2023-11-15	0.945	0.950	0.825	0.835	0.835	9,492,400
2023-11-14	0.950	0.970	0.940	0.960	0.960	349,400
2023-11-10	0.990	0.990	0.940	0.955	0.955	1,453,500
2023-11-09	1.000	1.000	0.985	0.985	0.985	656,400
2023-11-08	1.000	1.010	0.995	1.000	1.000	356,800
2023-11-07	1.020	1.040	0.985	0.995	0.995	909,300
2023-11-06	1.000	1.050	0.995	1.030	1.030	1,216,200
2023-11-03	1.000	1.010	0.985	1.000	1.000	1,149,900
2023-11-02	0.985	1.030	0.985	0.995	0.995	850,100
2023-11-01	0.985	0.990	0.960	0.980	0.980	567,300
2023-10-31	1.000	1.010	0.985	0.985	0.985	482,500
2023-10-30	1.000	1.020	0.990	0.995	0.995	802,600
2023-10-27	1.030	1.030	1.010	1.020	1.020	502,700
2023-10-26	1.030	1.040	1.020	1.040	1.040	217,600
2023-10-25	1.040	1.050	1.020	1.030	1.030	325,000
2023-10-24	1.050	1.050	1.030	1.050	1.050	36,000
2023-10-23	1.050	1.050	1.020	1.030	1.030	404,600
2023-10-20	1.050	1.060	1.050	1.050	1.050	156,600
2023-10-19	1.030	1.070	1.020	1.060	1.060	521,900
2023-10-18	1.060	1.060	1.030	1.040	1.040	366,600
2023-10-17	1.080	1.090	1.040	1.050	1.050	870,500
2023-10-16	1.100	1.100	1.080	1.080	1.080	500,800
2023-10-13	1.140	1.140	1.100	1.110	1.110	671,400
2023-10-12	1.150	1.160	1.130	1.160	1.160	62,100
2023-10-11	1.160	1.160	1.140	1.150	1.150	56,300
2023-10-10	1.140	1.160	1.120	1.140	1.140	259,900
2023-10-09	1.180	1.180	1.130	1.140	1.140	835,000
2023-10-06	1.180	1.190	1.170	1.180	1.180	253,700
2023-10-05	1.190	1.190	1.180	1.190	1.190	55,200
2023-10-04	1.190	1.190	1.170	1.190	1.190	878,000
2023-10-03	1.200	1.240	1.180	1.200	1.200	685,700
2023-10-02	1.200	1.210	1.200	1.200	1.200	315,300
2023-09-29	1.210	1.220	1.190	1.200	1.200	1,681,700
2023-09-27	1.200	1.220	1.190	1.220	1.220	630,800
2023-09-26	1.210	1.220	1.200	1.210	1.210	532,100
2023-09-25	1.190	1.220	1.180	1.200	1.200	3,032,200
2023-09-22	1.180	1.200	1.180	1.200	1.200	243,300
2023-09-21	1.230	1.230	1.180	1.200	1.200	634,900
2023-09-20	1.230	1.250	1.210	1.230	1.230	953,600
2023-09-19	1.220	1.240	1.210	1.230	1.230	456,000
2023-09-18	1.200	1.240	1.190	1.210	1.210	1,114,700
2023-09-15	1.200	1.200	1.180	1.200	1.200	238,600
2023-09-14	1.200	1.210	1.180	1.200	1.200	577,900
2023-09-13	1.220	1.220	1.190	1.200	1.200	403,500
2023-09-12	1.220	1.230	1.210	1.230	1.230	561,700
2023-09-11	1.220	1.220	1.170	1.220	1.220	1,313,300
2023-09-08	1.220	1.230	1.180	1.230	1.230	843,200

← NewerPage 13 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.