TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0100 (-4.08%)
At close: Jan 27, 2026
TT Vision Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 491,400 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,296,500 |
| Dec 18, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 3,474,700 |
| Dec 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,701,600 |
| Dec 16, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 5.00% | 15,362,200 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 776,900 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 4,638,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 965,700 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 1,277,900 |
| Dec 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 421,500 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 587,700 |
| Dec 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 391,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 739,800 |
| Dec 3, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 3,065,200 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 986,800 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,092,100 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -11.11% | 7,798,500 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 2,469,500 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 2,515,100 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,192,200 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,800,800 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,782,100 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,196,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,926,200 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 2,838,200 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 5,376,800 |