KLSE:VIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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