Skip to main content
TT Vision Holdings Berhad (KLSE:TTVHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
+0.010 (4.88%)
At close: Apr 28, 2026

TT Vision Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.210.220.224.88%1,955,000
Apr 27, 20260.210.220.210.210.21-1,805,800
Apr 24, 20260.200.210.200.210.215.13%1,757,200
Apr 23, 20260.190.200.190.200.202.63%215,100
Apr 22, 20260.210.210.190.190.19-7.32%644,800
Apr 21, 20260.190.210.190.210.217.89%1,168,600
Apr 20, 20260.190.200.190.190.19-337,000
Apr 17, 20260.200.210.190.190.19-2.56%1,078,800
Apr 16, 20260.190.210.190.200.202.63%1,543,800
Apr 15, 20260.170.200.170.190.1911.76%1,177,400
Apr 14, 20260.170.170.170.170.173.03%365,900
Apr 13, 20260.180.180.170.170.17-2.94%63,500
Apr 10, 20260.180.180.170.170.17-143,500
Apr 9, 20260.170.170.160.170.17-71,300
Apr 8, 20260.170.180.170.170.176.25%884,200
Apr 7, 20260.160.160.160.160.16-295,500
Apr 6, 20260.160.160.160.160.16-113,000
Apr 3, 20260.160.160.160.160.163.23%103,300
Apr 2, 20260.160.160.150.160.16-3.13%961,100
Apr 1, 20260.150.160.150.160.1610.34%708,300
Mar 31, 20260.150.150.150.150.15-489,200
Mar 30, 20260.160.160.150.150.15-9.38%1,293,500
Mar 27, 20260.160.170.160.160.16-5.88%89,500
Mar 26, 20260.170.170.170.170.17-285,000
Mar 25, 20260.170.170.160.170.173.03%217,700
Mar 24, 20260.170.170.170.170.17-231,000
Mar 19, 20260.160.170.160.170.17-1,088,700
Mar 18, 20260.160.170.160.170.173.13%850,000
Mar 17, 20260.160.170.160.160.163.23%652,100
Mar 16, 20260.160.160.160.160.16-3.13%189,900
Mar 13, 20260.150.160.150.160.166.67%761,500
Mar 12, 20260.150.150.150.150.153.45%244,800
Mar 11, 20260.160.160.150.150.15-6.45%331,100
Mar 10, 20260.150.160.150.160.166.90%665,100
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