Visdynamics Holdings Berhad (KLSE:VIS)
Malaysia · Delayed Price · Currency is MYR 0.2300
-0.0100 (-4.17%)
At close: Jun 3, 2026
KLSE:VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 372,400 |
| May 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 362,100 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 162,500 |
| May 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 395,400 |
| May 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 809,100 |
| May 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 4,500 |
| May 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 264,800 |
| May 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 315,000 |
| May 18, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 249,500 |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 162,500 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 660,800 |
| May 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 168,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 366,300 |
| May 11, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.23 | 9.30% | 1,386,500 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,100 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.38% | 265,500 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,500 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 50,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 86,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 110,100 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 89,500 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 177,100 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 75,300 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.38% | 64,000 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 25,500 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 89,100 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -4.65% | 62,400 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 4.88% | 240,100 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 2.50% | 168,100 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 45,000 |
| Apr 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.13% | 211,500 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 110,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 129,900 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 191,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 133,600 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 170,600 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 118,200 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 133,800 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 145,700 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 105,500 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 115,800 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | - | 295,400 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 148,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -2.50% | 651,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 130,000 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.20 | 2.50% | 277,100 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 633,500 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 290,600 |