TT Vision Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.040	1.040	1.020	1.040	1.040	319,700
2023-06-09	1.040	1.040	1.020	1.020	1.020	105,400
2023-06-08	1.030	1.040	1.020	1.040	1.040	105,300
2023-06-07	1.060	1.060	1.030	1.040	1.040	123,900
2023-06-06	1.050	1.060	1.030	1.060	1.060	280,900
2023-06-02	1.060	1.060	1.030	1.060	1.060	259,000
2023-06-01	1.040	1.060	1.020	1.030	1.030	146,500
2023-05-31	1.040	1.070	1.030	1.070	1.070	214,600
2023-05-30	1.020	1.080	1.020	1.070	1.070	357,900
2023-05-29	1.060	1.100	1.060	1.070	1.070	488,400
2023-05-26	1.020	1.050	1.010	1.050	1.050	262,200
2023-05-25	1.000	1.010	0.995	1.010	1.010	202,300
2023-05-24	1.070	1.070	1.000	1.010	1.010	105,100
2023-05-23	1.040	1.080	1.040	1.060	1.060	23,400
2023-05-22	1.080	1.080	1.050	1.050	1.050	74,100
2023-05-19	1.100	1.100	1.080	1.090	1.090	66,900
2023-05-18	1.100	1.100	1.090	1.100	1.100	240,100
2023-05-17	1.130	1.130	1.100	1.120	1.120	220,700
2023-05-16	1.140	1.140	1.100	1.130	1.130	87,200
2023-05-15	1.090	1.130	1.060	1.130	1.130	477,100
2023-05-12	1.090	1.100	1.050	1.100	1.100	522,200
2023-05-11	1.030	1.090	1.030	1.090	1.090	527,800
2023-05-10	1.020	1.040	1.000	1.040	1.040	726,500
2023-05-09	1.060	1.060	0.940	1.020	1.020	3,688,300
2023-05-08	1.070	1.080	1.050	1.070	1.070	515,400
2023-05-05	1.140	1.140	1.060	1.060	1.060	1,614,900
2023-05-03	1.150	1.160	1.140	1.140	1.140	553,900
2023-05-02	1.150	1.160	1.150	1.160	1.160	237,400
2023-04-28	1.190	1.190	1.160	1.160	1.160	245,200
2023-04-27	1.160	1.190	1.140	1.190	1.190	695,400
2023-04-26	1.150	1.170	1.140	1.160	1.160	306,400
2023-04-25	1.160	1.170	1.130	1.160	1.160	934,500
2023-04-20	1.170	1.180	1.150	1.170	1.170	164,100
2023-04-19	1.210	1.210	1.140	1.170	1.170	4,431,100
2023-04-18	1.210	1.220	1.190	1.210	1.210	984,300
2023-04-17	1.240	1.240	1.210	1.220	1.220	644,700
2023-04-14	1.210	1.260	1.210	1.240	1.240	3,331,600
2023-04-13	1.210	1.230	1.210	1.210	1.210	289,700
2023-04-12	1.210	1.230	1.210	1.220	1.220	881,600
2023-04-11	1.210	1.220	1.210	1.220	1.220	288,300
2023-04-10	1.210	1.220	1.210	1.210	1.210	314,700
2023-04-07	1.230	1.230	1.210	1.220	1.220	1,492,900
2023-04-06	1.210	1.230	1.210	1.220	1.220	424,400
2023-04-05	1.210	1.220	1.200	1.220	1.220	302,600
2023-04-04	1.230	1.230	1.210	1.210	1.210	461,600
2023-04-03	1.220	1.240	1.190	1.230	1.230	1,170,800
2023-03-31	1.200	1.230	1.180	1.210	1.210	1,269,500
2023-03-30	1.200	1.210	1.180	1.190	1.190	319,300
2023-03-29	1.200	1.210	1.170	1.200	1.200	925,600
2023-03-28	1.200	1.200	1.150	1.200	1.200	765,900
2023-03-27	1.210	1.220	1.190	1.190	1.190	425,700
2023-03-24	1.210	1.230	1.200	1.210	1.210	356,400
2023-03-23	1.200	1.230	1.180	1.220	1.220	909,300
2023-03-22	1.210	1.220	1.200	1.210	1.210	767,800
2023-03-21	1.210	1.220	1.180	1.200	1.200	633,800
2023-03-20	1.230	1.230	1.190	1.210	1.210	612,400
2023-03-17	1.230	1.250	1.200	1.240	1.240	2,774,400
2023-03-16	1.170	1.180	1.150	1.180	1.180	2,942,800
2023-03-15	1.210	1.210	1.170	1.170	1.170	1,334,200
2023-03-14	1.190	1.190	1.150	1.180	1.180	2,049,100

← NewerPage 15 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.