Skip to main content
TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
-0.010 (-6.45%)
At close: Mar 9, 2026

TT Vision Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.160.140.150.15-6.45%2,614,100
Mar 6, 20260.160.160.160.160.16-3.13%950,500
Mar 5, 20260.160.160.150.160.163.23%971,800
Mar 4, 20260.170.170.160.160.16-8.82%2,591,300
Mar 3, 20260.180.190.170.170.17-5.56%8,441,800
Mar 2, 20260.170.190.170.180.185.88%7,068,200
Feb 27, 20260.180.200.170.170.17-15.00%12,704,000
Feb 26, 20260.210.210.200.200.20-2.44%1,547,400
Feb 25, 20260.210.210.210.210.21-2.38%438,900
Feb 24, 20260.220.220.210.210.21-2.33%982,900
Feb 23, 20260.220.220.210.220.22-423,900
Feb 20, 20260.220.220.220.220.22-75,400
Feb 19, 20260.210.220.210.220.22-719,200
Feb 16, 20260.220.220.210.220.22-300,600
Feb 13, 20260.220.220.220.220.22-2.27%251,900
Feb 12, 20260.240.240.220.220.22-4.35%5,721,000
Feb 11, 20260.220.230.220.230.236.98%3,236,100
Feb 10, 20260.220.220.210.220.22-388,900
Feb 9, 20260.210.220.210.220.222.38%943,500
Feb 6, 20260.210.220.210.210.212.44%1,134,000
Feb 5, 20260.220.220.200.210.21-4.65%972,600
Feb 4, 20260.220.220.220.220.22-335,800
Feb 3, 20260.220.230.220.220.22-423,400
Jan 30, 20260.220.230.220.220.22-4.44%791,900
Jan 29, 20260.230.240.220.230.23-2.17%696,200
Jan 28, 20260.240.250.230.230.23-2.13%801,000
Jan 27, 20260.250.250.230.240.24-4.08%1,230,500
Jan 26, 20260.260.260.250.250.25-3.92%971,800
Jan 23, 20260.260.260.250.260.26-805,000
Jan 22, 20260.250.260.250.260.262.00%6,763,400
Jan 21, 20260.250.250.240.250.252.04%858,000
Jan 20, 20260.260.260.240.250.25-3.92%1,041,400
Jan 19, 20260.260.270.250.260.26-1.92%3,598,900
Jan 16, 20260.250.260.240.260.268.33%5,369,500
Jan 15, 20260.230.250.230.240.244.35%1,018,800
Jan 14, 20260.240.240.230.230.23-4.17%833,900
Jan 13, 20260.250.250.240.240.24-4.00%980,700
Jan 12, 20260.240.250.240.250.256.38%1,606,100
Jan 9, 20260.240.240.230.240.24-1,112,400
Jan 8, 20260.240.240.230.240.24-1,037,900
Jan 7, 20260.240.240.230.240.242.17%2,387,000
Jan 6, 20260.220.240.220.230.236.98%2,906,800
Jan 5, 20260.220.220.220.220.22-1,068,700
Jan 2, 20260.220.220.210.220.222.38%1,034,100
Dec 31, 20250.220.220.210.210.21-744,500
Dec 30, 20250.210.210.210.210.21-458,200
Dec 29, 20250.220.230.210.210.21-4.55%4,794,900
Dec 26, 20250.210.230.210.220.224.76%865,700
Dec 24, 20250.210.210.210.210.212.44%734,600
Dec 23, 20250.210.220.210.210.21-2.38%1,053,300
Dec 22, 20250.210.220.210.210.21-491,400
Dec 19, 20250.220.220.210.210.21-4.55%1,296,500
Dec 18, 20250.220.230.210.220.222.33%3,474,700
Dec 17, 20250.210.220.210.220.222.38%1,701,600
Dec 16, 20250.200.240.200.210.215.00%15,362,200
Dec 15, 20250.200.210.200.200.20-776,900
Dec 12, 20250.220.220.200.200.20-9.09%4,638,000
Dec 11, 20250.240.240.220.220.22-4.35%965,700
Dec 10, 20250.230.240.230.230.232.22%1,277,900
Dec 9, 20250.220.230.220.230.232.27%421,500
Dec 8, 20250.230.230.220.220.22-2.22%587,700
Dec 5, 20250.220.230.220.230.232.27%391,000
Dec 4, 20250.230.230.220.220.22-2.22%739,800
Dec 3, 20250.200.230.200.230.2312.50%3,065,200
Dec 2, 20250.210.210.200.200.20-2.44%986,800
Dec 1, 20250.210.210.200.210.212.50%2,092,100
Nov 28, 20250.220.220.190.200.20-11.11%7,798,500
Nov 27, 20250.230.240.220.230.23-2.17%2,469,500
Nov 26, 20250.250.260.230.230.23-8.00%2,515,100
Nov 25, 20250.250.260.250.250.25-3,192,200
Nov 24, 20250.250.260.250.250.25-1,800,800
Nov 21, 20250.260.260.250.250.25-3.85%1,782,100
Nov 20, 20250.260.270.260.260.26-3,196,000
Nov 19, 20250.270.270.260.260.26-1.89%2,926,200
Nov 18, 20250.290.290.270.270.27-8.62%2,838,200
Nov 17, 20250.310.310.290.290.29-4.92%5,376,800
Nov 14, 20250.310.320.310.310.31-3.17%2,487,400
Nov 13, 20250.340.340.310.320.32-8.70%2,005,100
Nov 12, 20250.320.350.310.350.359.52%5,570,600
Nov 11, 20250.330.340.320.320.32-1.56%3,406,500
Nov 10, 20250.310.330.310.320.324.92%3,395,000
Nov 7, 20250.320.320.300.310.31-3.17%5,112,600
Nov 6, 20250.330.330.310.320.32-3.08%2,363,800
Nov 5, 20250.330.330.320.330.33-1.52%2,917,000
Nov 4, 20250.350.350.330.330.33-5.71%3,352,700
Nov 3, 20250.360.370.350.350.35-4.11%2,440,100
Oct 31, 20250.370.380.360.370.37-3,077,300
Oct 30, 20250.380.380.360.370.37-3.95%2,656,600
Oct 29, 20250.360.390.360.380.385.56%3,325,300
Oct 28, 20250.380.380.360.360.36-4.00%4,375,000
Oct 27, 20250.380.390.370.380.381.35%5,311,400
Oct 24, 20250.360.370.350.370.375.71%3,188,400
Oct 23, 20250.360.360.350.350.35-1.41%4,581,800
Oct 22, 20250.370.370.350.360.36-5.33%3,331,000
Oct 21, 20250.380.380.370.380.381.35%1,412,200
Oct 17, 20250.380.380.370.370.37-3.90%3,735,200
Oct 16, 20250.380.400.380.390.391.32%4,110,600
Oct 15, 20250.370.380.370.380.384.11%1,845,400
Oct 14, 20250.390.400.360.370.37-5.19%5,789,500
Oct 13, 20250.380.390.380.390.39-2.53%5,963,100