Vinvest Capital Holdings Bhd(MY:0069)
0.030.00 (0.00%)
MY:0069
Vinvest Capital Holdings Bhd historical prices
0.03
At close:0.00 (0.00%)
Vinvest Capital Holdings Bhd (0069) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 277,000 | 0.14 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 97,200 | 0.05 |
| Nov 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,068,000 | 0.55 |
| Nov 05, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 3,064,200 | 1.62 |
| Nov 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 710,700 | 0.38 |
| Nov 03, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 6,129,100 | 3.42 |
| Nov 02, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +40.00% | 8,265,700 | 4.90 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 991,200 | 0.59 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,354,000 | 0.82 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 1,929,200 | 1.18 |
| Oct 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 1,803,000 | 1.12 |
| Oct 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 24,218,100 | 19.20 |
| Oct 23, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | +20.00% | 19,992,100 | 20.92 |
| Oct 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +66.67% | 25,923,900 | 45.31 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 186,000 | 0.23 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 224,800 | 0.27 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 50,500 | 0.06 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +50.00% | 207,000 | 0.22 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 10,500 | 0.01 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 443,300 | 0.30 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 692,800 | 0.44 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 45,600 | 0.02 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 417,500 | 0.14 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 787,000 | 0.26 |
| Oct 05, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 736,000 | 0.24 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 686,000 | 0.22 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 1,001,000 | 0.32 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 452,200 | 0.14 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 250,700 | 0.08 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 100 | 0.00 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 22,100 | 0.01 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,380,000 | 0.40 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 710,100 | 0.20 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,024,900 | 0.29 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +33.33% | 1,617,200 | 0.44 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,975,200 | 0.52 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 449,300 | 0.12 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 120,000 | 0.02 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 145,500 | 0.03 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 640,200 | 0.10 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 24,600 | 0.00 |
| Sep 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 554,100 | 0.08 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 541,000 | 0.08 |
| Sep 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 136,100 | 0.02 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 61,400 | 0.01 |
| Sep 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 114,400 | 0.02 |
