Skip to main content
logo
Vizione Holdings Berhad (KLSE:VIZIONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
+0.0100 (9.09%)
At close: Apr 8, 2026

Vizione Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20260.110.120.110.120.129.09%31,100
Apr 7, 20260.130.130.100.110.1110.00%110,800
Apr 6, 20260.110.110.100.100.10-9.09%148,200
Apr 3, 20260.110.130.100.110.114.76%283,700
Apr 2, 20260.130.130.110.110.11-19.23%57,800
Apr 1, 20260.140.140.120.130.13-10.34%354,600
Mar 31, 20260.130.150.120.150.157.41%4,192,800
Mar 30, 20260.120.140.100.140.1412.50%2,004,400
Mar 27, 20260.100.120.100.120.1220.00%2,891,000
Mar 26, 20260.090.100.090.100.1017.65%887,400
Mar 25, 20260.080.090.080.090.0913.33%210,900
Mar 24, 20260.080.080.080.080.08-6.25%54,900
Mar 19, 20260.080.090.080.080.08-25,300
Mar 18, 20260.080.080.080.080.08-5.88%110,400
Mar 17, 20260.080.090.080.090.096.25%112,400
Mar 16, 20260.080.080.080.080.08-5.88%78,000
Mar 13, 20260.090.090.090.090.09-100,600
Mar 12, 20260.080.090.080.090.096.25%300,700
Mar 11, 20260.080.080.080.080.086.67%123,200
Mar 10, 20260.080.080.080.080.08-6.25%45,800
Mar 9, 20260.080.080.080.080.08-94,100
Mar 6, 20260.080.080.080.080.08-37,900
Mar 5, 20260.080.080.080.080.08-5,700
Mar 4, 20260.090.090.080.080.08-133,900
Mar 3, 20260.090.090.080.080.08-5.88%87,500
Mar 2, 20260.090.090.080.090.09-80,300
Feb 27, 20260.090.090.090.090.09-10.53%24,000
Feb 19, 20260.100.100.100.100.10-1,000
Feb 16, 20260.100.100.100.100.10-1,000
Feb 13, 20260.100.100.090.100.10-3,900
Feb 12, 20260.100.100.090.100.1011.76%8,400
Feb 11, 20260.100.100.090.090.09-147,900
Feb 10, 20260.090.090.080.090.09-518,000
Feb 9, 20260.090.090.080.090.09-421,900
Feb 6, 20260.090.090.090.090.09-65,400
Feb 5, 20260.090.090.090.090.09-82,800
Feb 4, 20260.090.090.090.090.09-5.56%110,800
Feb 3, 20260.090.090.090.090.09-5.26%10,700
Jan 30, 20260.100.100.090.100.1011.76%12,100
Jan 29, 20260.090.090.090.090.09-5.56%35,000
Jan 28, 20260.090.090.090.090.09-5.26%9,500
Jan 27, 20260.090.100.090.100.10-169,500
Jan 26, 20260.100.100.100.100.10-5.00%11,300
Jan 23, 20260.100.100.100.100.10-1,100
Jan 22, 20260.100.100.090.100.105.26%4,300
Jan 21, 20260.100.100.100.100.10-15,000
Jan 20, 20260.090.100.090.100.10-13,300
Jan 19, 20260.100.100.090.100.10-5.00%27,300
Jan 16, 20260.100.100.100.100.10-900
Jan 15, 20260.100.100.100.100.105.26%10,200