TT Vision Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.240	1.240	1.200	1.230	1.230	552,800
2023-09-06	1.210	1.240	1.210	1.240	1.240	1,111,800
2023-09-05	1.280	1.300	1.210	1.210	1.210	1,862,600
2023-09-04	1.180	1.310	1.180	1.300	1.300	4,125,800
2023-09-01	1.080	1.180	1.070	1.180	1.180	1,569,000
2023-08-30	1.140	1.160	1.080	1.080	1.080	767,100
2023-08-29	1.090	1.130	1.070	1.120	1.120	551,600
2023-08-28	1.120	1.130	1.100	1.120	1.120	441,000
2023-08-25	1.140	1.140	1.100	1.120	1.120	572,100
2023-08-24	1.120	1.130	1.110	1.120	1.120	636,900
2023-08-23	1.130	1.130	1.110	1.130	1.130	212,700
2023-08-22	1.130	1.130	1.100	1.130	1.130	173,500
2023-08-21	1.130	1.130	1.120	1.130	1.130	245,000
2023-08-18	1.120	1.140	1.120	1.140	1.140	264,700
2023-08-17	1.110	1.130	1.110	1.130	1.130	124,200
2023-08-16	1.120	1.130	1.120	1.120	1.120	376,300
2023-08-15	1.130	1.130	1.120	1.130	1.130	60,300
2023-08-14	1.100	1.130	1.100	1.130	1.130	163,400
2023-08-11	1.100	1.120	1.090	1.120	1.120	146,100
2023-08-10	1.080	1.100	1.080	1.080	1.080	88,500
2023-08-09	1.080	1.100	1.080	1.100	1.100	15,900
2023-08-08	1.100	1.100	1.080	1.090	1.090	30,500
2023-08-07	1.070	1.100	1.070	1.080	1.080	56,800
2023-08-04	1.090	1.100	1.070	1.090	1.090	96,400
2023-08-03	1.060	1.090	1.060	1.090	1.090	255,800
2023-08-02	1.100	1.100	1.060	1.080	1.080	181,400
2023-08-01	1.140	1.140	1.090	1.110	1.110	568,000
2023-07-31	1.150	1.150	1.110	1.140	1.140	201,700
2023-07-28	1.120	1.140	1.110	1.140	1.140	314,300
2023-07-27	1.130	1.140	1.110	1.120	1.120	343,800
2023-07-26	1.140	1.140	1.110	1.140	1.140	326,300
2023-07-25	1.110	1.140	1.100	1.140	1.140	197,200
2023-07-24	1.150	1.170	1.090	1.110	1.110	645,900
2023-07-21	1.180	1.180	1.130	1.170	1.170	780,000
2023-07-20	1.180	1.210	1.170	1.190	1.190	1,123,400
2023-07-18	1.170	1.190	1.150	1.180	1.180	906,400
2023-07-17	1.150	1.180	1.150	1.170	1.170	971,200
2023-07-14	1.150	1.180	1.130	1.150	1.150	778,700
2023-07-13	1.160	1.170	1.110	1.160	1.160	1,209,100
2023-07-12	1.110	1.150	1.110	1.150	1.150	3,236,800
2023-07-11	1.110	1.130	1.090	1.110	1.110	2,142,000
2023-07-10	1.050	1.120	1.050	1.100	1.100	1,920,600
2023-07-07	1.050	1.060	1.040	1.060	1.060	867,500
2023-07-06	1.070	1.070	1.050	1.060	1.060	462,200
2023-07-05	1.080	1.080	1.050	1.070	1.070	775,100
2023-07-04	1.070	1.080	1.060	1.070	1.070	388,500
2023-07-03	1.080	1.080	1.050	1.060	1.060	727,300
2023-06-30	1.060	1.080	1.050	1.070	1.070	371,900
2023-06-28	1.080	1.090	1.060	1.070	1.070	783,400
2023-06-27	1.050	1.080	1.040	1.080	1.080	2,666,200
2023-06-26	1.020	1.060	1.020	1.050	1.050	625,800
2023-06-23	1.040	1.060	1.020	1.020	1.020	1,661,900
2023-06-22	1.000	1.030	1.000	1.030	1.030	274,600
2023-06-21	1.000	1.020	0.990	1.000	1.000	616,400
2023-06-20	1.020	1.020	0.995	1.000	1.000	695,900
2023-06-19	1.030	1.040	1.020	1.040	1.040	176,600
2023-06-16	1.050	1.050	1.030	1.040	1.040	277,000
2023-06-15	1.060	1.060	1.030	1.040	1.040	259,800
2023-06-14	1.040	1.090	1.040	1.060	1.060	1,108,200
2023-06-13	1.040	1.040	1.020	1.030	1.030	1,129,800

← NewerPage 14 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.