KLSE:VIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.43	0.45	0.42	0.45	0.45	5.88%	3,752,900
Aug 28, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	1,216,200
Aug 27, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	2,531,300
Aug 26, 2026	0.41	0.43	0.41	0.42	0.42	5.00%	2,409,400
Aug 24, 2026	0.42	0.43	0.40	0.40	0.40	-3.61%	3,040,000
Aug 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,650,600
Aug 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,469,900
Aug 19, 2026	0.42	0.45	0.42	0.43	0.43	10.26%	9,762,000
Aug 18, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	2,531,200
Aug 17, 2026	0.41	0.42	0.41	0.42	0.42	-	1,139,100
Aug 14, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,009,600
Aug 13, 2026	0.45	0.45	0.41	0.42	0.42	-3.45%	5,512,000
Aug 12, 2026	0.44	0.45	0.41	0.44	0.44	-	3,457,600
Aug 11, 2026	0.44	0.44	0.43	0.44	0.44	-	1,009,200
Aug 10, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	1,435,800
Aug 7, 2026	0.42	0.43	0.42	0.42	0.42	-	423,700
Aug 6, 2026	0.43	0.43	0.40	0.42	0.42	-1.18%	2,202,300
Aug 5, 2026	0.42	0.47	0.42	0.43	0.43	-	8,101,500
Aug 4, 2026	0.44	0.45	0.43	0.43	0.43	-	4,500,100
Aug 3, 2026	0.41	0.45	0.41	0.43	0.43	3.66%	3,596,700
Jul 31, 2026	0.41	0.45	0.41	0.41	0.41	1.23%	11,368,800
Jul 30, 2026	0.40	0.42	0.40	0.41	0.41	-2.41%	2,312,700
Jul 29, 2026	0.41	0.42	0.39	0.42	0.42	3.75%	8,161,800
Jul 28, 2026	0.36	0.41	0.36	0.40	0.40	11.11%	5,264,700
Jul 27, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	849,400
Jul 24, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	848,600
Jul 23, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	929,900
Jul 22, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	1,729,400
Jul 21, 2026	0.35	0.39	0.35	0.38	0.38	7.14%	5,126,400
Jul 20, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	730,300
Jul 17, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	793,400
Jul 16, 2026	0.35	0.37	0.34	0.35	0.35	2.94%	3,611,500
Jul 15, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	2,269,700
Jul 14, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	1,599,100
Jul 13, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	1,722,500
Jul 10, 2026	0.38	0.40	0.36	0.37	0.37	-3.95%	7,583,100
Jul 9, 2026	0.36	0.38	0.35	0.38	0.38	2.70%	5,861,200
Jul 8, 2026	0.38	0.39	0.34	0.37	0.37	-	7,794,800
Jul 7, 2026	0.35	0.37	0.34	0.37	0.37	5.71%	4,885,800
Jul 6, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	2,035,200
Jul 3, 2026	0.36	0.37	0.32	0.36	0.36	1.41%	3,786,100
Jul 2, 2026	0.32	0.41	0.32	0.36	0.36	18.33%	24,146,900
Jul 1, 2026	0.24	0.31	0.24	0.30	0.30	27.66%	6,690,900
Jun 30, 2026	0.23	0.25	0.23	0.24	0.24	2.17%	1,225,100
Jun 29, 2026	0.23	0.23	0.23	0.23	0.23	-	128,700
Jun 26, 2026	0.23	0.23	0.23	0.23	0.23	-	62,000
Jun 25, 2026	0.23	0.24	0.23	0.23	0.23	-	425,300
Jun 24, 2026	0.23	0.24	0.23	0.23	0.23	-	92,000
Jun 23, 2026	0.25	0.25	0.23	0.23	0.23	-4.17%	456,300
Jun 22, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	185,300