TT Vision Holdings Bhd.(MY:0272)
RM0.230.00 (0.00%)
MY:0272
TT Vision Holdings Bhd. historical prices
RM0.23
At close:0.00 (0.00%)
TT Vision Holdings Bhd. (0272) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 307,700 | 0.11 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,305,800 | 0.41 |
| Nov 09, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 1,617,000 | 0.49 |
| Nov 05, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | +13.04% | 6,400,000 | 1.97 |
| Nov 04, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +4.55% | 1,163,500 | 0.36 |
| Nov 03, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 848,000 | 0.26 |
| Nov 02, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 303,100 | 0.09 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 536,500 | 0.16 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 392,800 | 0.11 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 1,201,900 | 0.35 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +2.22% | 757,100 | 0.22 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 770,300 | 0.22 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,023,100 | 0.29 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,235,200 | 0.35 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 913,300 | 0.26 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,373,000 | 0.38 |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,273,700 | 0.35 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 1,351,800 | 0.37 |
| Oct 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,372,600 | 0.66 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,139,600 | 0.87 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 1,903,300 | 0.52 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 3,702,200 | 1.02 |
| Oct 09, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +12.24% | 6,849,500 | 1.93 |
| Oct 08, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,479,900 | 0.42 |
| Oct 07, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 1,580,700 | 0.45 |
| Oct 06, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.00% | 2,860,800 | 0.82 |
| Oct 05, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.08% | 3,260,000 | 0.94 |
| Oct 02, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 1,800,500 | 0.52 |
| Oct 01, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 1,124,100 | 0.32 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 1,088,800 | 0.31 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,332,500 | 0.38 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,459,100 | 0.70 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +2.04% | 1,859,900 | 0.53 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,035,300 | 0.58 |
| Sep 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +6.25% | 5,156,900 | 1.48 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 1,740,600 | 0.50 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 1,520,200 | 0.43 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 1,590,500 | 0.45 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +2.13% | 1,975,400 | 0.55 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,396,200 | 0.38 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,603,400 | 0.44 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 1,748,300 | 0.48 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 2,613,100 | 0.72 |
| Sep 09, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | +10.64% | 12,848,300 | 3.74 |
| Sep 08, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +6.82% | 3,740,900 | 1.10 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 6,757,500 | 2.03 |
| Sep 04, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.26% | 3,137,900 | 0.95 |
| Sep 03, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 3,394,800 | 1.02 |
