TT Vision Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.700	0.700	0.700	0.700	0.700	131,800
2024-11-21	0.700	0.715	0.700	0.715	0.715	72,000
2024-11-20	0.725	0.725	0.700	0.700	0.700	172,200
2024-11-19	0.720	0.725	0.705	0.705	0.705	33,600
2024-11-18	0.720	0.725	0.700	0.705	0.705	142,200
2024-11-15	0.710	0.730	0.710	0.730	0.730	65,200
2024-11-14	0.720	0.730	0.710	0.730	0.730	20,100
2024-11-13	0.720	0.730	0.705	0.730	0.730	73,300
2024-11-12	0.720	0.730	0.705	0.720	0.720	134,500
2024-11-11	0.730	0.730	0.715	0.720	0.720	68,500
2024-11-08	0.750	0.750	0.725	0.730	0.730	56,800
2024-11-07	0.760	0.760	0.725	0.735	0.735	390,600
2024-11-06	0.710	0.755	0.705	0.755	0.755	308,700
2024-11-05	0.710	0.710	0.710	0.710	0.710	47,200
2024-11-04	0.715	0.715	0.700	0.710	0.710	90,800
2024-11-01	0.695	0.715	0.695	0.715	0.715	109,800
2024-10-30	0.690	0.695	0.690	0.695	0.695	121,500
2024-10-29	0.690	0.695	0.675	0.690	0.690	287,400
2024-10-28	0.705	0.710	0.685	0.690	0.690	495,700
2024-10-25	0.710	0.715	0.695	0.705	0.705	277,100
2024-10-24	0.715	0.715	0.695	0.715	0.715	734,500
2024-10-23	0.760	0.760	0.700	0.710	0.710	853,200
2024-10-22	0.745	0.785	0.740	0.745	0.745	507,300
2024-10-21	0.790	0.790	0.740	0.750	0.750	586,000
2024-10-18	0.800	0.805	0.780	0.780	0.780	668,700
2024-10-17	0.835	0.835	0.810	0.815	0.815	239,000
2024-10-16	0.830	0.830	0.820	0.830	0.830	25,000
2024-10-15	0.830	0.830	0.820	0.830	0.830	241,600
2024-10-14	0.840	0.845	0.825	0.840	0.840	287,100
2024-10-11	0.850	0.850	0.850	0.850	0.850	71,200
2024-10-10	0.850	0.860	0.845	0.860	0.860	60,100
2024-10-09	0.860	0.860	0.835	0.860	0.860	275,700
2024-10-08	0.855	0.860	0.850	0.855	0.855	110,000
2024-10-07	0.850	0.855	0.850	0.855	0.855	59,100
2024-10-04	0.830	0.845	0.830	0.845	0.845	87,900
2024-10-03	0.850	0.850	0.845	0.850	0.850	6,300
2024-10-02	0.850	0.850	0.830	0.850	0.850	68,800
2024-10-01	0.850	0.860	0.835	0.850	0.850	63,600
2024-09-30	0.840	0.850	0.835	0.850	0.850	28,700
2024-09-27	0.835	0.850	0.830	0.850	0.850	119,200
2024-09-26	0.830	0.855	0.825	0.850	0.850	141,800
2024-09-25	0.840	0.850	0.835	0.840	0.840	131,000
2024-09-24	0.845	0.845	0.835	0.840	0.840	47,500
2024-09-23	0.855	0.865	0.835	0.840	0.840	284,100
2024-09-20	0.855	0.860	0.845	0.855	0.855	371,300
2024-09-19	0.830	0.845	0.830	0.840	0.840	258,500
2024-09-18	0.830	0.835	0.820	0.825	0.825	219,300
2024-09-17	0.830	0.845	0.830	0.830	0.830	170,800
2024-09-13	0.850	0.860	0.830	0.830	0.830	223,300
2024-09-12	0.865	0.875	0.835	0.845	0.845	106,600
2024-09-11	0.855	0.855	0.835	0.835	0.835	145,700
2024-09-10	0.875	0.875	0.850	0.855	0.855	81,900
2024-09-09	0.850	0.865	0.850	0.855	0.855	95,400
2024-09-06	0.855	0.880	0.855	0.855	0.855	107,700
2024-09-05	0.880	0.910	0.860	0.870	0.870	394,800
2024-09-04	0.870	0.900	0.870	0.880	0.880	194,000
2024-09-03	0.920	0.930	0.895	0.900	0.900	254,400
2024-09-02	0.865	0.915	0.860	0.915	0.915	364,000
2024-08-30	0.840	0.865	0.840	0.865	0.865	298,500
2024-08-29	0.860	0.860	0.825	0.830	0.830	438,700

← NewerPage 9 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.