Vinvest Capital Holdings Berhad (KLSE:VINVEST)
Malaysia · Delayed Price · Currency is MYR 0.0250
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:VINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 991,200 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,354,000 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,929,200 |
| Oct 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,803,000 |
| Oct 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 24,218,100 |
| Oct 23, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 20.00% | 19,992,100 |
| Oct 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 25,923,900 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 186,000 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 224,800 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 50,500 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 207,000 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 10,500 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 443,300 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 692,800 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,600 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 417,500 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 787,000 |
| Oct 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 736,000 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 686,000 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,001,000 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 452,200 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,700 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 100 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,100 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,380,000 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 710,100 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,024,900 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 1,617,200 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,975,200 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 449,300 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 120,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 145,500 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 640,200 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 24,600 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 554,100 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 541,000 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 136,100 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 61,400 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 114,400 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,100 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 443,100 |
| 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 |