TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia · Delayed Price · Currency is MYR 0.2900
+0.0050 (1.75%)
At close: Jun 3, 2026
TT Vision Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 5,798,800 |
| May 28, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 6,578,800 |
| May 26, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 8,414,900 |
| May 25, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -8.33% | 8,327,200 |
| May 22, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 13,412,100 |
| May 21, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 1.64% | 7,103,400 |
| May 20, 2026 | 0.37 | 0.38 | 0.30 | 0.31 | 0.31 | -12.86% | 17,082,500 |
| May 19, 2026 | 0.36 | 0.41 | 0.34 | 0.35 | 0.35 | 2.94% | 84,787,500 |
| May 18, 2026 | 0.32 | 0.35 | 0.29 | 0.34 | 0.34 | 7.94% | 16,212,800 |
| May 15, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -4.55% | 12,473,900 |
| May 14, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 10,575,100 |
| May 13, 2026 | 0.31 | 0.37 | 0.31 | 0.34 | 0.34 | 6.25% | 23,245,300 |
| May 12, 2026 | 0.34 | 0.44 | 0.31 | 0.32 | 0.32 | -3.03% | 86,212,200 |
| May 11, 2026 | 0.21 | 0.35 | 0.21 | 0.33 | 0.33 | 57.14% | 61,613,100 |
| May 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,026,300 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,169,900 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,274,500 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 55,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 719,400 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 687,200 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 676,300 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 1,955,000 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,805,800 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,757,200 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 215,100 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 644,800 |
| Apr 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 1,168,600 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 337,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 1,078,800 |
| Apr 16, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 1,543,800 |
| Apr 15, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 11.76% | 1,177,400 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 365,900 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 63,500 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 143,500 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 71,300 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 884,200 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 295,500 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 113,000 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 103,300 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 961,100 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 708,300 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 489,200 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 1,293,500 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 89,500 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 285,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 217,700 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 231,000 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,088,700 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 850,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 652,100 |