Vinvest Capital Holdings Berhad (KLSE:VINVEST)
Malaysia · Delayed Price · Currency is MYR 0.0150
-0.0050 (-25.00%)
At close: Aug 28, 2026
KLSE:VINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,298,900 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 559,700 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,007,400 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 243,300 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 64,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 942,200 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,105,000 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,141,300 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 409,300 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 21,100 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 480,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,300 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 452,500 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 40,700 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 192,200 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 143,800 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,704,200 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,900 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 218,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 221,000 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 754,300 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,145,300 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 738,500 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,764,300 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 16,142,700 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 637,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 4,785,500 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,058,400 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 18,362,700 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 17,952,900 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 6,719,800 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 36,595,700 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -33.33% | 56,523,800 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 567,100 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 455,100 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 421,100 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,828,000 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,600 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 5,026,900 |
| Jul 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 10,066,900 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 710,100 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,522,500 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 1,131,300 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,881,300 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,040,900 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,007,700 |
| Jun 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 9,353,700 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 10,234,900 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,761,100 |
| Jun 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 40,868,100 |