TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0100 (-6.45%)
At close: Mar 9, 2026
TT Vision Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 2,614,100 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 950,500 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 971,800 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 2,591,300 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 8,441,800 |
| Mar 2, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 7,068,200 |
| Feb 27, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 12,704,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,547,400 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 438,900 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 982,900 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 423,900 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 75,400 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 719,200 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 300,600 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 251,900 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 5,721,000 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 3,236,100 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 388,900 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 943,500 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,134,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 972,600 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 335,800 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 423,400 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 791,900 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 696,200 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 801,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,230,500 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 971,800 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 805,000 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 6,763,400 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 858,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 1,041,400 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 3,598,900 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 5,369,500 |
| Jan 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 1,018,800 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 833,900 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 980,700 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 1,606,100 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,112,400 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,037,900 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,387,000 |
| Jan 6, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 2,906,800 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,068,700 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,034,100 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 744,500 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 458,200 |
| Dec 29, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 4,794,900 |
| Dec 26, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 865,700 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 734,600 |
| Dec 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 1,053,300 |