TT Vision Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.56	0.57	0.55	0.55	0.55	-2.65%	1,987,200
Aug 5, 2025	0.58	0.59	0.57	0.57	0.57	-2.59%	1,797,800
Aug 4, 2025	0.58	0.59	0.57	0.58	0.58	-	1,206,700
Aug 1, 2025	0.60	0.61	0.58	0.58	0.58	-2.52%	3,510,300
Jul 31, 2025	0.58	0.61	0.56	0.60	0.60	3.48%	4,293,600
Jul 30, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	1,445,000
Jul 29, 2025	0.59	0.59	0.57	0.57	0.57	-5.04%	3,047,200
Jul 28, 2025	0.60	0.62	0.59	0.60	0.60	0.85%	3,461,900
Jul 25, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	2,176,400
Jul 24, 2025	0.58	0.64	0.58	0.60	0.60	6.19%	22,472,200
Jul 23, 2025	0.56	0.57	0.55	0.57	0.57	1.80%	984,800
Jul 22, 2025	0.57	0.57	0.55	0.56	0.56	-1.77%	1,074,400
Jul 21, 2025	0.57	0.58	0.56	0.57	0.57	-1.74%	1,724,800
Jul 18, 2025	0.58	0.58	0.57	0.58	0.58	-	1,818,700
Jul 17, 2025	0.56	0.59	0.56	0.58	0.58	3.60%	2,623,900
Jul 16, 2025	0.57	0.58	0.56	0.56	0.56	-1.77%	878,000
Jul 15, 2025	0.56	0.58	0.56	0.57	0.57	2.73%	2,517,400
Jul 14, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	515,200
Jul 11, 2025	0.56	0.58	0.55	0.57	0.57	1.80%	1,436,600
Jul 10, 2025	0.57	0.57	0.55	0.56	0.56	-0.89%	1,254,600
Jul 9, 2025	0.58	0.58	0.55	0.56	0.56	-0.88%	1,265,900
Jul 8, 2025	0.56	0.57	0.55	0.57	0.57	-0.88%	702,900
Jul 7, 2025	0.58	0.58	0.56	0.57	0.57	-3.39%	974,500
Jul 4, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	2,671,800
Jul 3, 2025	0.57	0.60	0.57	0.60	0.60	6.19%	1,722,300
Jul 2, 2025	0.57	0.57	0.56	0.57	0.57	-	547,800
Jul 1, 2025	0.57	0.57	0.55	0.57	0.57	-	350,000
Jun 30, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	705,400
Jun 26, 2025	0.57	0.58	0.56	0.56	0.56	-0.88%	1,664,500
Jun 25, 2025	0.57	0.58	0.56	0.57	0.57	2.73%	1,910,700
Jun 24, 2025	0.55	0.57	0.55	0.55	0.55	2.80%	1,150,500
Jun 23, 2025	0.52	0.56	0.51	0.54	0.54	-	1,117,300
Jun 20, 2025	0.54	0.55	0.54	0.54	0.54	-0.93%	541,700
Jun 19, 2025	0.56	0.56	0.53	0.54	0.54	-1.82%	1,418,000
Jun 18, 2025	0.56	0.57	0.55	0.55	0.55	-2.65%	1,190,700
Jun 17, 2025	0.58	0.58	0.56	0.57	0.57	-0.88%	659,200
Jun 16, 2025	0.57	0.58	0.56	0.57	0.57	-0.87%	1,171,900
Jun 13, 2025	0.59	0.59	0.57	0.58	0.58	-3.36%	1,391,100
Jun 12, 2025	0.61	0.61	0.59	0.60	0.60	-2.46%	1,041,900
Jun 11, 2025	0.61	0.63	0.61	0.61	0.61	-	1,061,300
Jun 10, 2025	0.60	0.62	0.60	0.61	0.61	0.83%	1,770,800
Jun 9, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	1,015,200
Jun 6, 2025	0.60	0.61	0.58	0.60	0.60	0.84%	1,372,700
Jun 5, 2025	0.58	0.60	0.57	0.60	0.60	4.39%	3,417,300
Jun 4, 2025	0.58	0.58	0.55	0.57	0.57	-	3,238,800
Jun 3, 2025	0.61	0.61	0.57	0.57	0.57	-5.79%	1,820,200
May 30, 2025	0.63	0.63	0.59	0.61	0.61	-3.97%	2,326,000
May 29, 2025	0.64	0.65	0.62	0.63	0.63	-	2,796,100
May 28, 2025	0.62	0.66	0.62	0.63	0.63	6.78%	5,225,200
May 27, 2025	0.63	0.63	0.58	0.59	0.59	-6.35%	1,661,600