Vinvest Capital Holdings Berhad (KLSE:VINVEST)
Malaysia
· Delayed Price · Currency is MYR 0.0200
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:VINVEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 405,900 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 385,900 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,797,900 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 257,600 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 190,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 100,500 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 114,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 220,000 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 8,200 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,400 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 159,500 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 36,200 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,300 |
| Apr 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 356,700 |
| Apr 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 246,700 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 14,200 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Mar 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,100 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 265,000 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,746,400 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 132,600 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 100,100 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 167,200 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,100 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 70,100 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,568,100 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 135,700 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,300 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 2,253,400 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 20,800 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 236,200 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 39,600 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 524,800 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 650,500 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 152,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,100 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 218,400 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 58,800 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,185,600 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,868,100 |
| Feb 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 366,400 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 390,100 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,338,500 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,218,300 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 305,800 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 465,600 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 257,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,328,500 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 507,600 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,700 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 538,500 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 165,400 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 164,200 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,800 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,200 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 665,300 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 4,276,400 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,700 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 363,100 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 357,400 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 44,900 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 202,200 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 190,800 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,700 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,100 |
| Jan 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 364,100 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 442,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 227,500 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 85,200 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,142,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 208,900 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 67,900 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 103,500 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 504,400 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 942,600 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 658,500 |
| Dec 18, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 16.67% | 9,323,700 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,500 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 54,100 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,600 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 203,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,500 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 287,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,366,700 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 280,900 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 376,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 90,200 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 425,200 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210,300 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,000 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 539,600 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,000 |