TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0100 (4.26%)
At close: Aug 10, 2026
TT Vision Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.26% | 3,873,400 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,218,200 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,303,800 |
| Aug 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 7,539,900 |
| Aug 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,736,100 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,269,800 |
| Jul 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 3,998,900 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 782,700 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,956,900 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,024,800 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,556,500 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,379,200 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 3,567,900 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,090,800 |
| Jul 21, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 2,676,600 |
| Jul 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,211,400 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,183,200 |
| Jul 16, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 5,676,800 |
| Jul 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,595,600 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,780,600 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 947,000 |
| Jul 10, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 1,087,500 |
| Jul 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 995,600 |
| Jul 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,148,500 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,770,800 |
| Jul 6, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,677,500 |
| Jul 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,687,500 |
| Jul 2, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 2,276,400 |
| Jul 1, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 3,899,200 |
| Jun 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,762,300 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,299,300 |
| Jun 26, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.26% | 3,602,700 |
| Jun 25, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 3,282,000 |
| Jun 24, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 1,691,200 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 2,882,000 |
| Jun 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 5,345,700 |
| Jun 19, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 3,316,800 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,959,200 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 1,481,200 |
| Jun 15, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 2,462,400 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,302,900 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 2,214,100 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,811,300 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,387,700 |
| Jun 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 3,102,100 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,514,900 |
| Jun 4, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 4,161,300 |
| Jun 3, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 4,491,800 |
| 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 |