Vinvest Capital Holdings Berhad (KLSE:VINVEST)
Malaysia · Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: May 29, 2026
KLSE:VINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 807,700 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 565,100 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 120,100 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 306,900 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 617,200 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,404,500 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 218,100 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,000 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 785,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,514,400 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 704,400 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 341,300 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 116,100 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 117,100 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 460,000 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 405,900 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 385,900 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,797,900 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 257,600 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 190,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 100,500 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 114,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 220,000 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 8,200 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,400 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 159,500 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 36,200 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,300 |
| Apr 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 356,700 |
| Apr 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 246,700 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 14,200 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Mar 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,100 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 265,000 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,746,400 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 132,600 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 100,100 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 167,200 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,100 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 70,100 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,568,100 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 135,700 |