TT Vision Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.630	0.630	0.615	0.620	0.620	617,800
2025-05-22	0.620	0.635	0.610	0.625	0.625	1,998,700
2025-05-21	0.675	0.680	0.625	0.625	0.625	2,203,900
2025-05-20	0.680	0.685	0.660	0.675	0.675	1,871,800
2025-05-19	0.715	0.715	0.665	0.670	0.670	2,440,900
2025-05-16	0.735	0.740	0.710	0.720	0.720	1,598,100
2025-05-15	0.740	0.765	0.730	0.730	0.730	4,283,000
2025-05-14	0.690	0.750	0.675	0.745	0.745	9,604,800
2025-05-13	0.700	0.705	0.680	0.690	0.690	2,698,700
2025-05-09	0.680	0.680	0.660	0.675	0.675	996,600
2025-05-08	0.675	0.695	0.670	0.675	0.675	3,381,500
2025-05-07	0.660	0.680	0.660	0.675	0.675	2,001,200
2025-05-06	0.665	0.670	0.650	0.665	0.665	937,500
2025-05-05	0.700	0.705	0.665	0.665	0.665	1,810,100
2025-05-02	0.675	0.705	0.675	0.700	0.700	2,666,300
2025-04-30	0.695	0.700	0.665	0.680	0.680	1,866,500
2025-04-29	0.710	0.720	0.695	0.695	0.695	1,994,100
2025-04-28	0.725	0.735	0.705	0.705	0.705	3,233,200
2025-04-25	0.695	0.730	0.690	0.715	0.715	5,742,300
2025-04-24	0.695	0.715	0.685	0.685	0.685	4,074,900
2025-04-23	0.655	0.705	0.645	0.705	0.705	5,904,800
2025-04-22	0.630	0.645	0.625	0.640	0.640	1,753,700
2025-04-21	0.655	0.665	0.635	0.640	0.640	1,529,600
2025-04-18	0.635	0.660	0.630	0.655	0.655	2,606,300
2025-04-17	0.610	0.650	0.600	0.635	0.635	3,427,400
2025-04-16	0.670	0.685	0.620	0.625	0.625	3,666,500
2025-04-15	0.660	0.685	0.655	0.670	0.670	4,151,700
2025-04-14	0.660	0.680	0.645	0.655	0.655	6,612,500
2025-04-11	0.540	0.645	0.520	0.620	0.620	8,706,100
2025-04-10	0.575	0.585	0.545	0.550	0.550	6,009,800
2025-04-09	0.485	0.520	0.475	0.500	0.500	2,798,700
2025-04-08	0.510	0.535	0.470	0.510	0.510	7,279,800
2025-04-07	0.500	0.510	0.455	0.470	0.470	3,908,700
2025-04-04	0.600	0.605	0.545	0.550	0.550	5,808,800
2025-04-03	0.670	0.715	0.620	0.620	0.620	5,328,600
2025-04-02	0.705	0.735	0.670	0.690	0.690	3,107,600
2025-03-28	0.720	0.740	0.695	0.715	0.715	3,358,000
2025-03-27	0.735	0.760	0.715	0.730	0.730	4,396,900
2025-03-26	0.750	0.765	0.725	0.735	0.735	6,003,400
2025-03-25	0.790	0.795	0.745	0.755	0.755	4,478,900
2025-03-24	0.785	0.820	0.750	0.765	0.765	9,733,400
2025-03-21	0.720	0.820	0.690	0.750	0.750	10,407,300
2025-03-20	0.740	0.765	0.700	0.720	0.720	5,139,200
2025-03-19	0.770	0.815	0.710	0.725	0.725	7,225,200
2025-03-17	0.720	0.835	0.720	0.775	0.775	14,660,200
2025-03-14	0.530	0.810	0.525	0.725	0.725	29,619,400
2025-03-13	0.400	0.610	0.400	0.540	0.540	16,787,600
2025-03-12	0.405	0.415	0.390	0.395	0.395	2,030,800
2025-03-11	0.415	0.415	0.385	0.405	0.405	1,619,700
2025-03-10	0.405	0.435	0.405	0.415	0.415	5,029,900
2025-03-07	0.390	0.480	0.390	0.400	0.400	9,086,400
2025-03-06	0.400	0.415	0.385	0.390	0.390	6,229,300
2025-03-05	0.370	0.405	0.365	0.385	0.385	6,543,900
2025-03-04	0.380	0.405	0.350	0.370	0.370	7,423,200
2025-03-03	0.510	0.510	0.360	0.380	0.380	3,363,900
2025-02-28	0.525	0.530	0.505	0.510	0.510	458,200
2025-02-27	0.520	0.525	0.510	0.525	0.525	258,900
2025-02-26	0.540	0.540	0.495	0.525	0.525	945,100
2025-02-25	0.550	0.550	0.520	0.525	0.525	150,900
2025-02-24	0.575	0.575	0.535	0.550	0.550	695,100

← NewerPage 7 of 16 · 937 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.