TT Vision Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 1.200 | 1.210 | 1.150 | 1.190 | 1.190 | 4,574,200 |
| 2023-03-10 | 1.270 | 1.270 | 1.210 | 1.220 | 1.220 | 5,629,400 |
| 2023-03-09 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 1,331,400 |
| 2023-03-08 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 2,215,900 |
| 2023-03-07 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 2,452,100 |
| 2023-03-06 | 1.310 | 1.340 | 1.290 | 1.300 | 1.300 | 4,342,400 |
| 2023-03-03 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 1,897,800 |
| 2023-03-02 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 1,990,200 |
| 2023-03-01 | 1.250 | 1.280 | 1.250 | 1.270 | 1.270 | 1,278,200 |
| 2023-02-28 | 1.320 | 1.340 | 1.260 | 1.260 | 1.260 | 3,592,600 |
| 2023-02-27 | 1.290 | 1.370 | 1.290 | 1.330 | 1.330 | 16,757,100 |
| 2023-02-24 | 1.260 | 1.310 | 1.240 | 1.280 | 1.280 | 8,172,600 |
| 2023-02-23 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 1,616,700 |
| 2023-02-22 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 1,195,000 |
| 2023-02-21 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 2,505,500 |
| 2023-02-20 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 1,495,500 |
| 2023-02-17 | 1.280 | 1.300 | 1.260 | 1.290 | 1.290 | 2,120,500 |
| 2023-02-16 | 1.270 | 1.320 | 1.260 | 1.300 | 1.300 | 6,243,100 |
| 2023-02-15 | 1.260 | 1.290 | 1.230 | 1.260 | 1.260 | 3,967,800 |
| 2023-02-14 | 1.320 | 1.320 | 1.240 | 1.260 | 1.260 | 2,681,900 |
| 2023-02-13 | 1.310 | 1.370 | 1.280 | 1.300 | 1.300 | 8,978,600 |
| 2023-02-10 | 1.240 | 1.340 | 1.240 | 1.300 | 1.300 | 17,573,900 |
| 2023-02-09 | 1.230 | 1.260 | 1.210 | 1.240 | 1.240 | 2,335,900 |
| 2023-02-08 | 1.250 | 1.270 | 1.210 | 1.230 | 1.230 | 3,679,600 |
| 2023-02-07 | 1.250 | 1.260 | 1.200 | 1.240 | 1.240 | 3,419,100 |
| 2023-02-03 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 4,950,600 |
| 2023-02-02 | 1.220 | 1.290 | 1.210 | 1.270 | 1.270 | 10,773,800 |
| 2023-01-31 | 1.220 | 1.240 | 1.190 | 1.200 | 1.200 | 3,880,100 |
| 2023-01-30 | 1.250 | 1.260 | 1.200 | 1.230 | 1.230 | 6,366,900 |
| 2023-01-27 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 5,306,200 |
| 2023-01-26 | 1.280 | 1.300 | 1.240 | 1.260 | 1.260 | 4,868,900 |
| 2023-01-25 | 1.310 | 1.340 | 1.240 | 1.270 | 1.270 | 9,625,100 |
| 2023-01-20 | 1.210 | 1.360 | 1.210 | 1.280 | 1.280 | 27,640,699 |
| 2023-01-19 | 1.240 | 1.260 | 1.180 | 1.200 | 1.200 | 25,604,199 |
| 2023-01-18 | 1.490 | 1.700 | 1.030 | 1.280 | 1.280 | 155,850,500 |
| 2022-01-13 | 0.400 | 0.400 | 0.365 | 0.365 | 0.365 | 270,000 |
| 2022-01-12 | 0.350 | 0.400 | 0.350 | 0.400 | 0.400 | 400,000 |
| 2022-01-11 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 150,000 |
← NewerPage 16 of 16 · 938 trading days
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.