Topvision Eye Specialist Berhad (KLSE:TOPVISN)
Malaysia · Delayed Price · Currency is MYR 0.1650
+0.0100 (6.45%)
At close: Jun 3, 2026
KLSE:TOPVISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,700 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,100 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 182,600 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 2,500 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,800 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 41,100 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 92,500 |
| May 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 242,500 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 61,500 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,000 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 54,100 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,100 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 900 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 84,000 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 120,900 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 28,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 153,700 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 200 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 18,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 59,900 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 64,500 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 33,000 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 132,600 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 100 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 310,300 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 8,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,700 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 188,000 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 136,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 220,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 76,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 60,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 114,500 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 145,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |