VisDynamics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.645	0.665	0.640	0.650	0.395	6,772,047
2023-03-30	0.650	0.670	0.640	0.650	0.395	2,866,199
2023-03-29	0.665	0.680	0.635	0.650	0.395	5,930,547
2023-03-28	0.610	0.745	0.610	0.655	0.398	41,561,380
2023-03-27	0.985	0.995	0.900	0.910	0.553	7,981,046
2023-03-24	1.010	1.020	0.975	0.985	0.598	3,169,498
2023-03-23	0.960	1.010	0.960	1.000	0.607	5,607,447
2023-03-22	0.995	1.030	0.955	0.965	0.586	13,278,144
2023-03-21	0.925	0.975	0.920	0.975	0.592	10,285,345
2023-03-20	0.905	0.945	0.905	0.920	0.559	2,525,249
2023-03-17	0.915	0.935	0.910	0.910	0.553	1,630,949
2023-03-16	0.905	0.910	0.885	0.900	0.547	2,716,499
2023-03-15	0.910	0.930	0.910	0.920	0.559	2,783,099
2023-03-14	0.940	0.940	0.880	0.900	0.547	4,732,948
2023-03-13	0.955	0.955	0.920	0.935	0.568	4,009,498
2023-03-10	0.950	0.960	0.945	0.960	0.583	2,842,799
2023-03-09	0.960	0.985	0.955	0.965	0.586	5,834,547
2023-03-08	0.955	0.975	0.950	0.955	0.580	2,961,749
2023-03-07	0.990	1.010	0.965	0.970	0.589	5,182,348
2023-03-06	0.960	1.000	0.955	0.990	0.601	15,245,393
2023-03-03	0.955	0.970	0.945	0.950	0.577	5,967,147
2023-03-02	0.950	0.975	0.945	0.950	0.577	5,232,598
2023-03-01	0.935	0.970	0.935	0.950	0.577	4,778,698
2023-02-28	1.010	1.010	0.935	0.935	0.568	9,204,746
2023-02-27	0.915	1.020	0.915	1.010	0.613	20,727,590
2023-02-24	0.940	0.940	0.910	0.925	0.562	4,189,348
2023-02-23	0.930	0.960	0.920	0.930	0.565	7,073,247
2023-02-22	0.920	0.950	0.895	0.925	0.562	6,813,897
2023-02-21	0.980	1.000	0.915	0.930	0.565	10,302,145
2023-02-20	0.990	1.020	0.975	0.985	0.598	6,238,347
2023-02-17	0.995	1.020	0.970	0.990	0.601	5,697,747
2023-02-16	0.985	1.030	0.985	1.000	0.607	11,330,245
2023-02-15	0.985	1.030	0.965	0.985	0.598	10,892,545
2023-02-14	1.090	1.120	0.925	0.975	0.592	60,512,068
2023-02-13	0.830	1.030	0.780	1.030	0.625	56,270,223
2023-02-10	0.765	0.770	0.735	0.735	0.446	2,675,999
2023-02-09	0.785	0.800	0.765	0.770	0.468	3,694,498
2023-02-08	0.755	0.785	0.750	0.780	0.474	5,130,898
2023-02-07	0.750	0.750	0.740	0.750	0.455	836,250
2023-02-03	0.750	0.775	0.750	0.750	0.455	6,428,847
2023-02-02	0.720	0.745	0.720	0.740	0.449	3,083,699
2023-01-31	0.725	0.725	0.705	0.710	0.431	2,003,249
2023-01-30	0.730	0.750	0.730	0.730	0.443	1,331,249
2023-01-27	0.740	0.755	0.725	0.730	0.443	1,844,999
2023-01-26	0.745	0.755	0.740	0.740	0.449	3,132,149
2023-01-25	0.720	0.740	0.720	0.735	0.446	1,817,699
2023-01-20	0.710	0.720	0.705	0.720	0.437	690,150
2023-01-19	0.715	0.720	0.705	0.705	0.428	1,352,399
2023-01-18	0.725	0.725	0.715	0.725	0.440	297,750
2023-01-17	0.715	0.735	0.710	0.720	0.437	1,171,799
2023-01-16	0.730	0.730	0.710	0.715	0.434	911,700
2023-01-13	0.740	0.745	0.725	0.730	0.443	1,078,649
2023-01-12	0.730	0.755	0.725	0.730	0.443	3,659,098
2023-01-11	0.720	0.730	0.715	0.720	0.437	962,550
2023-01-10	0.730	0.730	0.715	0.715	0.434	923,250
2023-01-09	0.745	0.745	0.730	0.740	0.449	1,682,549
2023-01-06	0.730	0.740	0.710	0.720	0.437	1,320,749
2023-01-05	0.695	0.735	0.690	0.735	0.446	6,175,497
2023-01-04	0.675	0.700	0.675	0.690	0.419	1,276,199
2023-01-03	0.695	0.700	0.670	0.685	0.416	2,529,299

← NewerPage 15 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0050 MYR
2025-05-14	0.0050 MYR
2024-05-09	0.0100 MYR
2023-05-03	0.0150 MYR
2022-04-22	0.0150 MYR
2021-04-30	0.0100 MYR
2020-05-08	0.0100 MYR
2019-05-14	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.