Visual International Holdings Limited (JSE:VIS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4.000
+1.000 (33.33%)
At close: Dec 5, 2025
JSE:VIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 1,248,827 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 78,000 |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,300,000 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,265,000 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,020,000 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,400,000 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 2,000 |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,513,601 |
| Nov 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 324,035 |
| Nov 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 60,965 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 138,070 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150,000 |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,788,227 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 175,000 |
| Nov 7, 2025 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | - | 11,780,000 |
| Nov 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 331,478 |
| Nov 4, 2025 | 5.00 | 5.00 | 3.00 | 3.00 | 3.00 | -40.00% | 2,305,000 |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 371,591 |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 493,762 |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,973 |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 14,765 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,500 |
| Oct 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.00% | - |
| Oct 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 261,457 |
| Oct 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 208,803 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 600,000 |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,235,926 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 1,086,300 |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 296,000 |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,144,301 |
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100,000 |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250,000 |
| Oct 7, 2025 | 4.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 1,965,019 |
| Oct 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 406,310 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,022,500 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 287,500 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 2,739,541 |
| Sep 30, 2025 | 4.00 | 6.00 | 4.00 | 6.00 | 6.00 | 50.00% | 1,935,024 |
| Sep 29, 2025 | 3.00 | 5.00 | 3.00 | 4.00 | 4.00 | 33.33% | 5,888,280 |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 191,200 |
| Sep 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 50.00% | 2,586,860 |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 260,000 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.00 | 2.00 | 2.00 | -33.33% | 2,306,340 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 7,544,934 |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -25.00% | 500,000 |
| Sep 16, 2025 | 4.00 | 5.00 | 4.00 | 4.00 | 4.00 | 100.00% | 7,584,231 |
| Sep 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 29,900 |
| Sep 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 83,900 |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300,000 |
| Sep 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -33.33% | 234,731 |
| Sep 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 45,270 |
| Aug 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 73,085 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2025 | 2.00 | 3.00 | 2.00 | 3.00 | 3.00 | 50.00% | 129,175 |
| Aug 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 77,509 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 645,580 |
| Aug 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 77,933 |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20,000 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 259,626 |
| Jul 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 332,865 |
| Jul 24, 2025 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -66.67% | 50,000 |
| Jul 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,875 |
| Jul 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |