TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia · Delayed Price · Currency is MYR 0.3400
+0.0200 (6.25%)
At close: May 13, 2026
TT Vision Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 189,900 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 761,500 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 244,800 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 331,100 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 665,100 |
| 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 |