Vizione Holdings Berhad (KLSE:VIZIONE)
Malaysia · Delayed Price · Currency is MYR 0.1200
+0.0100 (9.09%)
At close: Jul 13, 2026
Vizione Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 20,100 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,800 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,300 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 567,500 |
| Jul 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 201,000 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 27,600 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,244,000 |
| Jun 30, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 7.69% | 8,997,100 |
| Jun 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 4,661,800 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,838,300 |
| Jun 25, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 14.29% | 13,521,000 |
| Jun 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 306,700 |
| Jun 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 410,000 |
| Jun 22, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 582,900 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,100 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 432,900 |
| Jun 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 206,800 |
| Jun 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 71,800 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 130,000 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,400 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 582,100 |
| Jun 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 91,400 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 37,400 |
| Jun 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 76,600 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 1,000 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 171,000 |
| May 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 419,200 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 52,600 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,700 |
| May 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 10,500 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 300,100 |
| May 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 188,900 |
| May 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 115,000 |
| May 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 81,200 |
| May 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 26,000 |
| May 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,600 |
| May 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30,100 |
| May 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 451,300 |
| May 11, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | 80.00% | 2,572,200 |
| May 8, 2026 | 0.11 | 0.11 | 0.04 | 0.05 | 0.05 | -54.55% | 3,667,300 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,600 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,100 |
| May 4, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 102,700 |
| Apr 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 22,400 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 220,000 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 36,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 178,900 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 81,700 |