Visdynamics Holdings Berhad (KLSE:VIS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2200
+0.0100 (4.76%)
At close: Sep 4, 2025

KLSE:VIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.220.220.210.220.224.76%67,400
Sep 3, 20250.210.220.210.210.21-2.33%115,400
Sep 2, 20250.220.220.210.220.22-2.27%172,300
Aug 29, 20250.220.220.220.220.22-4.35%142,400
Aug 28, 20250.220.230.220.230.232.22%140,500
Aug 27, 20250.230.230.220.230.23-2.17%219,000
Aug 26, 20250.230.230.220.230.232.22%69,500
Aug 25, 20250.230.240.220.230.23-135,000
Aug 22, 20250.230.230.220.230.23-299,300
Aug 21, 20250.230.230.220.230.23-2.17%254,000
Aug 20, 20250.230.230.230.230.23-2.13%107,900
Aug 19, 20250.230.240.230.240.246.82%933,300
Aug 18, 20250.210.230.210.220.224.76%1,778,000
Aug 15, 20250.200.210.200.210.217.69%402,300
Aug 14, 20250.200.200.200.200.20-190,200
Aug 13, 20250.200.200.200.200.20-2.50%182,100
Aug 12, 20250.200.220.200.200.202.56%2,060,400
Aug 11, 20250.200.200.200.200.20-209,100
Aug 8, 20250.200.200.200.200.20-98,600
Aug 7, 20250.200.220.200.200.20-2.50%129,600
Aug 6, 20250.210.210.200.200.20-2.44%99,000
Aug 5, 20250.230.230.210.210.21-2.38%229,500
Aug 4, 20250.210.220.210.210.21-2.33%36,200
Aug 1, 20250.200.230.200.220.224.88%1,074,600
Jul 31, 20250.200.210.200.210.21-52,000
Jul 29, 20250.200.210.200.210.21-117,700
Jul 24, 20250.200.210.200.210.212.50%90,100
Jul 22, 20250.190.200.190.200.202.56%67,100
Jul 21, 20250.200.200.190.200.20-33,300
Jul 17, 20250.200.200.200.200.20-58,500
Jul 16, 20250.200.200.190.200.20-98,000
Jul 15, 20250.200.200.200.200.20-2.50%30,600
Jul 14, 20250.200.200.200.200.202.56%2,500
Jul 11, 20250.200.200.190.200.20-4.88%81,500
Jul 8, 20250.200.210.200.210.21-6,100
Jul 4, 20250.200.210.200.210.212.50%74,000
Jul 3, 20250.200.210.200.200.20-2.44%81,200
Jul 2, 20250.200.210.190.210.21-2.38%84,200
Jul 1, 20250.200.210.200.210.21-50,100
Jun 30, 20250.200.210.200.210.212.44%34,000
Jun 26, 20250.200.210.200.210.21-2.38%56,000
Jun 25, 20250.210.210.210.210.2110.53%900
Jun 24, 20250.200.210.190.190.19-5.00%120,000
Jun 23, 20250.210.210.190.200.20-2.44%109,100
Jun 20, 20250.210.210.210.210.21-55,000
Jun 19, 20250.200.210.200.210.21-43,000
Jun 18, 20250.210.210.200.210.21-63,000
Jun 17, 20250.210.210.210.210.212.50%25,000
Jun 16, 20250.200.200.200.200.202.56%15,000
Jun 13, 20250.210.210.200.200.20-4.88%26,000