Topvision Eye Specialist Berhad (KLSE:TOPVISN)
Malaysia · Delayed Price · Currency is MYR 0.1850
+0.0250 (15.62%)
At close: Sep 1, 2026
KLSE:TOPVISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -8.11% | 9,435,600 |
| Sep 1, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.62% | 2,991,000 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,700 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 208,300 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 301,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,000 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 145,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 308,000 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 126,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 305,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 157,000 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 402,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 2,400 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 18,200 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,100 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 20,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 33,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 67,000 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 11,200 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,800 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 67,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 80,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 50,000 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 75,600 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,500 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 439,900 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,800 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,700 |
| Jul 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 3,100 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 5,000 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 3,000 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 105,000 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 42,000 |
| Jun 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 11,800 |
| Jun 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 57,700 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 38,900 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 5,100 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 120,900 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 72,000 |
| Jun 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 27,100 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 51,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 47,000 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 55,200 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 22,000 |