Skip to main content
logo
Vizione Holdings Berhad (KLSE:VIZIONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Aug 28, 2026

Vizione Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.090.090.090.090.09-5.26%5,400
Aug 27, 20260.100.100.090.100.105.56%409,200
Aug 26, 20260.100.100.090.090.09-5.26%205,200
Aug 24, 20260.100.100.100.100.10-5.00%225,000
Aug 21, 20260.100.100.100.100.10-47,700
Aug 20, 20260.100.100.100.100.10-6,000
Aug 19, 20260.100.100.100.100.10-127,300
Aug 18, 20260.100.100.100.100.10-8,297,700
Aug 17, 20260.100.100.100.100.10-92,000
Aug 14, 20260.100.100.100.100.10-10,080,300
Aug 13, 20260.090.110.090.100.105.26%164,100
Aug 12, 20260.100.100.100.100.10-21,900
Aug 11, 20260.090.100.090.100.10-9.52%169,500
Aug 10, 20260.090.110.090.110.1116.67%32,600
Aug 7, 20260.090.090.090.090.09-10.00%15,300
Aug 6, 20260.100.100.100.100.10-20,400
Aug 5, 20260.100.100.100.100.105.26%200,000
Aug 3, 20260.100.100.080.100.10-5.00%747,400
Jul 31, 20260.100.100.100.100.10-5,200
Jul 30, 20260.100.100.100.100.10-46,000
Jul 29, 20260.100.100.100.100.10-4.76%85,000
Jul 28, 20260.110.110.110.110.115.00%50,000
Jul 27, 20260.100.100.100.100.10-143,300
Jul 24, 20260.100.100.100.100.10-4,600
Jul 23, 20260.110.110.100.100.10-4.76%60,000
Jul 22, 20260.110.110.110.110.11-10,000
Jul 21, 20260.110.110.110.110.11-23,000
Jul 20, 20260.110.110.110.110.11-4.55%3,300
Jul 16, 20260.110.120.110.110.11-8.33%44,000
Jul 13, 20260.110.120.110.120.129.09%20,100
Jul 10, 20260.110.110.110.110.11-40,000
Jul 9, 20260.110.110.110.110.11-5,800
Jul 8, 20260.120.120.110.110.11-8.33%1,300
Jul 6, 20260.110.120.110.120.12-567,500
Jul 3, 20260.120.130.120.120.12-7.69%201,000
Jul 2, 20260.140.140.130.130.13-3.70%27,600
Jul 1, 20260.140.140.130.140.14-3.57%2,244,000
Jun 30, 20260.120.160.120.140.147.69%8,997,100
Jun 29, 20260.120.130.120.130.138.33%4,661,800
Jun 26, 20260.120.120.120.120.12-10,838,300
Jun 25, 20260.110.140.110.120.1214.29%13,521,000
Jun 24, 20260.100.110.100.110.11-306,700
Jun 23, 20260.100.110.100.110.115.00%410,000
Jun 22, 20260.090.110.090.100.1011.11%582,900
Jun 19, 20260.090.090.090.090.09-11,100
Jun 18, 20260.090.090.090.090.095.88%432,900
Jun 16, 20260.090.100.090.090.09-10.53%206,800
Jun 15, 20260.090.100.090.100.1011.76%71,800
Jun 12, 20260.090.090.090.090.09-130,000
Jun 11, 20260.090.090.090.090.09-7,400