KLSE:VIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.62	0.64	0.62	0.63	0.63	-3.82%	2,858,600
Oct 14, 2026	0.63	0.66	0.61	0.66	0.66	3.97%	5,189,000
Oct 13, 2026	0.66	0.66	0.61	0.63	0.63	-5.97%	2,951,700
Oct 12, 2026	0.74	0.74	0.67	0.67	0.67	-8.22%	5,572,100
Oct 9, 2026	0.66	0.73	0.66	0.73	0.73	13.18%	11,822,300
Oct 8, 2026	0.68	0.69	0.64	0.65	0.65	-2.27%	8,643,200
Oct 7, 2026	0.64	0.72	0.62	0.66	0.66	4.76%	10,817,200
Oct 6, 2026	0.58	0.66	0.57	0.63	0.63	10.53%	10,213,200
Oct 5, 2026	0.53	0.58	0.53	0.57	0.57	8.57%	7,065,500
Oct 2, 2026	0.52	0.55	0.52	0.53	0.53	0.96%	5,479,200
Oct 1, 2026	0.51	0.53	0.50	0.52	0.52	2.97%	4,634,000
Sep 30, 2026	0.49	0.54	0.48	0.51	0.51	20.24%	29,923,600
Sep 29, 2026	0.41	0.43	0.40	0.42	0.42	-	831,800
Sep 28, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	278,300
Sep 25, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	949,000
Sep 24, 2026	0.40	0.41	0.39	0.41	0.41	-	595,700
Sep 23, 2026	0.41	0.41	0.39	0.41	0.41	2.53%	1,128,700
Sep 22, 2026	0.40	0.41	0.39	0.40	0.40	-	1,301,600
Sep 21, 2026	0.39	0.40	0.38	0.40	0.40	3.95%	493,400
Sep 18, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	407,500
Sep 17, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	790,600
Sep 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,261,100
Sep 14, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	1,687,900
Sep 11, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	3,682,100
Sep 10, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	699,500
Sep 9, 2026	0.42	0.43	0.41	0.42	0.42	-	1,651,100
Sep 8, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	1,072,400
Sep 7, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	789,100
Sep 4, 2026	0.43	0.44	0.41	0.43	0.43	-2.30%	2,049,400
Sep 3, 2026	0.46	0.47	0.44	0.44	0.44	-4.40%	2,222,700
Sep 2, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	3,347,300
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