VisDynamics Holdings Bhd. (0120) Historical Prices

Time Period

Events

MY:0120 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.53	0.56	0.53	0.56	0.56	+4.72%	1,283,000	0.37
Nov 10, 2026	0.56	0.56	0.53	0.53	0.53	+0.95%	1,621,100	0.46
Nov 09, 2026	0.53	0.55	0.51	0.53	0.53	0.00%	0	0.00
Nov 06, 2026	0.51	0.55	0.51	0.53	0.53	-7.08%	3,148,000	0.89
Nov 05, 2026	0.61	0.61	0.57	0.57	0.57	-7.38%	2,314,000	0.65
Nov 04, 2026	0.59	0.62	0.56	0.61	0.61	+3.39%	3,840,400	1.10
Nov 03, 2026	0.60	0.60	0.58	0.59	0.59	-2.48%	2,172,400	0.62
Nov 02, 2026	0.61	0.63	0.60	0.61	0.61	-1.63%	2,180,100	0.61
Oct 30, 2026	0.65	0.65	0.61	0.62	0.62	-6.82%	3,108,100	0.86
Oct 29, 2026	0.62	0.68	0.62	0.66	0.66	+7.32%	9,041,600	2.57
Oct 28, 2026	0.60	0.62	0.60	0.62	0.62	+2.50%	3,163,000	0.87
Oct 27, 2026	0.61	0.62	0.58	0.60	0.60	0.00%	3,928,300	1.09
Oct 26, 2026	0.58	0.60	0.57	0.60	0.60	+3.45%	2,098,300	0.57
Oct 23, 2026	0.57	0.59	0.56	0.58	0.58	+0.87%	1,150,900	0.30
Oct 22, 2026	0.62	0.64	0.58	0.58	0.58	-6.50%	3,417,200	0.91
Oct 21, 2026	0.57	0.62	0.57	0.62	0.62	+9.82%	5,639,600	1.54
Oct 20, 2026	0.60	0.60	0.54	0.56	0.56	-6.67%	3,763,400	1.04
Oct 19, 2026	0.60	0.61	0.58	0.60	0.60	-2.44%	2,740,500	0.76
Oct 16, 2026	0.65	0.65	0.60	0.62	0.62	-2.38%	3,170,500	0.87
Oct 15, 2026	0.62	0.64	0.62	0.63	0.63	-3.82%	2,858,600	0.79
Oct 14, 2026	0.63	0.66	0.61	0.66	0.66	+3.97%	5,189,000	1.47
Oct 13, 2026	0.66	0.66	0.61	0.63	0.63	-5.97%	2,951,700	0.83
Oct 12, 2026	0.74	0.74	0.67	0.67	0.67	-8.22%	5,572,100	1.60
Oct 09, 2026	0.66	0.73	0.66	0.73	0.73	+13.18%	11,822,300	3.56
Oct 08, 2026	0.68	0.69	0.64	0.65	0.65	-2.27%	8,643,200	2.69
Oct 07, 2026	0.64	0.72	0.62	0.66	0.66	+4.76%	10,817,200	3.42
Oct 06, 2026	0.58	0.66	0.57	0.63	0.63	+10.53%	10,213,200	3.30
Oct 05, 2026	0.53	0.58	0.53	0.57	0.57	+8.57%	7,065,500	2.28
Oct 02, 2026	0.52	0.55	0.52	0.53	0.53	+0.96%	5,479,200	1.77
Oct 01, 2026	0.51	0.53	0.50	0.52	0.52	+2.97%	4,634,000	1.52
Sep 30, 2026	0.49	0.54	0.48	0.51	0.51	+20.24%	29,923,600	11.34
Sep 29, 2026	0.41	0.43	0.40	0.42	0.42	0.00%	831,800	0.28
Sep 28, 2026	0.42	0.42	0.42	0.42	0.42	+1.20%	278,300	0.09
Sep 25, 2026	0.40	0.42	0.40	0.42	0.42	+2.47%	949,000	0.30
Sep 24, 2026	0.40	0.41	0.39	0.41	0.41	0.00%	595,700	0.19
Sep 23, 2026	0.41	0.41	0.39	0.41	0.41	+2.53%	1,128,700	0.37
Sep 22, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	1,301,600	0.42
Sep 21, 2026	0.39	0.40	0.38	0.40	0.40	+3.95%	493,400	0.16
Sep 18, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	407,500	0.13
Sep 17, 2026	0.37	0.39	0.37	0.39	0.39	+4.05%	790,600	0.26
Sep 16, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	0	0.00
Sep 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,261,100	0.41
Sep 14, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	1,687,900	0.55
Sep 11, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	3,682,100	1.23
Sep 10, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	699,500	0.23
Sep 09, 2026	0.42	0.43	0.41	0.42	0.42	0.00%	1,651,100	0.56
Sep 08, 2026	0.41	0.43	0.41	0.42	0.42	+1.20%	1,072,400	0.36
Sep 07, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	789,100	0.27
Sep 04, 2026	0.43	0.44	0.41	0.43	0.43	-2.30%	2,049,399	0.71
Sep 03, 2026	0.46	0.47	0.44	0.44	0.44	-4.40%	2,222,700	0.77

VisDynamics Holdings Bhd. historical prices

VisDynamics Holdings Bhd. (0120) Historical Prices

Become an Expert with TipRanks Premium