TT Vision Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.615	0.615	0.580	0.580	0.580	311,700
2025-02-20	0.635	0.635	0.620	0.620	0.620	251,900
2025-02-19	0.650	0.665	0.640	0.640	0.640	577,200
2025-02-18	0.635	0.665	0.630	0.650	0.650	674,600
2025-02-17	0.615	0.635	0.605	0.635	0.635	826,100
2025-02-14	0.625	0.625	0.600	0.620	0.620	620,800
2025-02-13	0.590	0.625	0.590	0.625	0.625	832,900
2025-02-12	0.585	0.600	0.565	0.595	0.595	1,458,300
2025-02-10	0.590	0.625	0.570	0.590	0.590	4,299,800
2025-02-07	0.575	0.590	0.560	0.590	0.590	509,300
2025-02-06	0.580	0.585	0.570	0.575	0.575	1,005,600
2025-02-05	0.570	0.600	0.570	0.580	0.580	632,000
2025-02-04	0.575	0.585	0.565	0.570	0.570	671,500
2025-02-03	0.620	0.620	0.575	0.575	0.575	928,700
2025-01-31	0.670	0.670	0.630	0.630	0.630	714,700
2025-01-28	0.670	0.670	0.645	0.670	0.670	583,400
2025-01-27	0.720	0.720	0.665	0.670	0.670	497,100
2025-01-24	0.700	0.705	0.695	0.700	0.700	255,200
2025-01-23	0.705	0.715	0.695	0.715	0.715	213,400
2025-01-22	0.725	0.725	0.700	0.700	0.700	201,800
2025-01-21	0.705	0.730	0.705	0.725	0.725	100,600
2025-01-20	0.700	0.710	0.690	0.710	0.710	153,000
2025-01-17	0.695	0.705	0.690	0.700	0.700	134,800
2025-01-16	0.720	0.720	0.700	0.705	0.705	154,800
2025-01-15	0.720	0.725	0.700	0.725	0.725	410,100
2025-01-14	0.740	0.740	0.720	0.730	0.730	161,000
2025-01-13	0.770	0.770	0.740	0.740	0.740	358,600
2025-01-10	0.770	0.800	0.770	0.800	0.800	137,000
2025-01-09	0.795	0.795	0.775	0.775	0.775	243,600
2025-01-08	0.810	0.815	0.785	0.795	0.795	308,100
2025-01-07	0.795	0.825	0.795	0.815	0.815	385,300
2025-01-06	0.785	0.800	0.785	0.795	0.795	230,800
2025-01-03	0.800	0.800	0.775	0.785	0.785	439,700
2025-01-02	0.805	0.830	0.790	0.800	0.800	162,000
2024-12-31	0.850	0.850	0.800	0.800	0.800	623,000
2024-12-30	0.800	0.850	0.790	0.850	0.850	843,600
2024-12-27	0.810	0.810	0.790	0.800	0.800	290,800
2024-12-26	0.790	0.815	0.790	0.810	0.810	409,400
2024-12-24	0.760	0.785	0.760	0.780	0.780	345,100
2024-12-23	0.790	0.790	0.760	0.760	0.760	290,700
2024-12-20	0.760	0.800	0.760	0.790	0.790	1,194,900
2024-12-19	0.715	0.760	0.705	0.755	0.755	584,000
2024-12-18	0.750	0.750	0.725	0.725	0.725	412,900
2024-12-17	0.765	0.775	0.725	0.750	0.750	1,307,400
2024-12-16	0.780	0.780	0.750	0.775	0.775	458,500
2024-12-13	0.755	0.775	0.750	0.775	0.775	495,700
2024-12-12	0.780	0.790	0.750	0.755	0.755	696,100
2024-12-11	0.730	0.790	0.730	0.780	0.780	2,102,100
2024-12-10	0.735	0.755	0.720	0.730	0.730	710,900
2024-12-09	0.695	0.760	0.695	0.735	0.735	2,184,700
2024-12-06	0.665	0.695	0.660	0.695	0.695	387,500
2024-12-05	0.680	0.680	0.655	0.665	0.665	631,400
2024-12-04	0.700	0.720	0.675	0.675	0.675	978,900
2024-12-03	0.700	0.710	0.695	0.700	0.700	181,700
2024-12-02	0.680	0.695	0.680	0.695	0.695	131,500
2024-11-29	0.710	0.710	0.685	0.695	0.695	235,600
2024-11-28	0.665	0.715	0.650	0.710	0.710	998,600
2024-11-27	0.665	0.700	0.665	0.700	0.700	318,800
2024-11-26	0.680	0.680	0.665	0.665	0.665	159,200
2024-11-25	0.700	0.700	0.675	0.675	0.675	348,800

← NewerPage 8 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.