TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia · Delayed Price · Currency is MYR 0.2200
-0.0050 (-2.22%)
At close: Oct 30, 2026
TT Vision Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 536,500 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 392,800 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,201,900 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 757,100 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 770,300 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,023,100 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,235,200 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 913,300 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,373,000 |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,273,700 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,351,800 |
| Oct 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,372,600 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,139,600 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 1,903,300 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 3,702,200 |
| Oct 9, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.24% | 6,849,500 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,479,900 |
| Oct 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,580,700 |
| Oct 6, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,860,800 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 3,260,000 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,800,500 |
| Oct 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,124,100 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,088,800 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,332,500 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,459,100 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,859,900 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,035,300 |
| Sep 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 5,156,900 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,740,600 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,520,200 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,590,500 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 1,975,400 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,396,200 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,603,400 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,748,300 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 2,613,100 |
| Sep 9, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 10.64% | 12,848,300 |
| Sep 8, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 3,740,900 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 6,757,500 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 3,137,900 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 3,394,800 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 2,266,300 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 3,796,600 |
| Aug 28, 2026 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -16.39% | 9,384,400 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,653,700 |
| Aug 26, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 9,380,200 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 3,565,100 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 3,912,300 |
| Aug 20, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 2,392,100 |
| Aug 19, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 3,183,200 |