Visdynamics Holdings Berhad (KLSE:VIS)
Malaysia · Delayed Price · Currency is MYR 0.2000
0.00 (0.00%)
At close: Nov 28, 2025
KLSE:VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 154,100 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 155,600 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 171,100 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 47,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 299,300 |
| Nov 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 192,900 |
| Nov 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 40,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 202,000 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 114,200 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 230,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 1,256,700 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,132,500 |
| Nov 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 3,123,100 |
| Nov 10, 2025 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -13.73% | 13,204,400 |
| Nov 7, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 8.51% | 9,605,800 |
| Nov 6, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.50% | 3,968,200 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 108,600 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 143,200 |
| Nov 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 513,900 |
| Oct 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 98,100 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 110,300 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 49,700 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 186,900 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 82,300 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 51,000 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 277,200 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 502,200 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 77,100 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 225,900 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,116,300 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 597,700 |
| Oct 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 314,500 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 443,600 |
| Oct 8, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 510,300 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,094,700 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 617,100 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 119,100 |
| Oct 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 701,000 |
| Oct 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 243,500 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 454,400 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -15.38% | 1,723,600 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 58,100 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 505,300 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 127,200 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 229,600 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 189,200 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 652,200 |
| Sep 18, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 1,277,400 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 194,200 |