Skip to main content
Vizione Holdings Berhad (KLSE:VIZIONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.115
+0.005 (4.55%)
At close: Apr 28, 2026

Vizione Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.120.120.110.110.11-178,900
Apr 24, 20260.110.110.110.110.114.76%81,700
Apr 23, 20260.110.110.110.110.11-17,700
Apr 22, 20260.110.110.110.110.11-23,500
Apr 21, 20260.110.110.110.110.11-3,600
Apr 20, 20260.110.110.110.110.115.00%62,600
Apr 17, 20260.110.110.100.100.10-4.76%10,300
Apr 16, 20260.100.110.100.110.11-8,200
Apr 15, 20260.110.110.100.110.11-4.55%96,400
Apr 14, 20260.110.110.110.110.11-4.35%10,100
Apr 13, 20260.100.120.100.120.129.52%11,800
Apr 10, 20260.100.110.100.110.11-119,300
Apr 9, 20260.120.130.110.110.11-12.50%51,600
Apr 8, 20260.110.120.110.120.129.09%31,100
Apr 7, 20260.130.130.100.110.1110.00%110,800
Apr 6, 20260.110.110.100.100.10-9.09%148,200
Apr 3, 20260.110.130.100.110.114.76%283,700
Apr 2, 20260.130.130.110.110.11-19.23%57,800
Apr 1, 20260.140.140.120.130.13-10.34%354,600
Mar 31, 20260.130.150.120.150.157.41%4,192,800
Mar 30, 20260.120.140.100.140.1412.50%2,004,400
Mar 27, 20260.100.120.100.120.1220.00%2,891,000
Mar 26, 20260.090.100.090.100.1017.65%887,400
Mar 25, 20260.080.090.080.090.0913.33%210,900
Mar 24, 20260.080.080.080.080.08-6.25%54,900
Mar 19, 20260.080.090.080.080.08-25,300
Mar 18, 20260.080.080.080.080.08-5.88%110,400
Mar 17, 20260.080.090.080.090.096.25%112,400
Mar 16, 20260.080.080.080.080.08-5.88%78,000
Mar 13, 20260.090.090.090.090.09-100,600
Mar 12, 20260.080.090.080.090.096.25%300,700
Mar 11, 20260.080.080.080.080.086.67%123,200
Mar 10, 20260.080.080.080.080.08-6.25%45,800
Mar 9, 20260.080.080.080.080.08-94,100
Mar 6, 20260.080.080.080.080.08-37,900
Mar 5, 20260.080.080.080.080.08-5,700
Mar 4, 20260.090.090.080.080.08-133,900
Mar 3, 20260.090.090.080.080.08-5.88%87,500
Mar 2, 20260.090.090.080.090.09-80,300
Feb 27, 20260.090.090.090.090.09-10.53%24,000
Feb 19, 20260.100.100.100.100.10-1,000
Feb 16, 20260.100.100.100.100.10-1,000
Feb 13, 20260.100.100.090.100.10-3,900
Feb 12, 20260.100.100.090.100.1011.76%8,400
Feb 11, 20260.100.100.090.090.09-147,900
Feb 10, 20260.090.090.080.090.09-518,000
Feb 9, 20260.090.090.080.090.09-421,900
Feb 6, 20260.090.090.090.090.09-65,400
Feb 5, 20260.090.090.090.090.09-82,800
Feb 4, 20260.090.090.090.090.09-5.56%110,800
Feb 3, 20260.090.090.090.090.09-5.26%10,700
Jan 30, 20260.100.100.090.100.1011.76%12,100
Jan 29, 20260.090.090.090.090.09-5.56%35,000
Jan 28, 20260.090.090.090.090.09-5.26%9,500
Jan 27, 20260.090.100.090.100.10-169,500
Jan 26, 20260.100.100.100.100.10-5.00%11,300
Jan 23, 20260.100.100.100.100.10-1,100
Jan 22, 20260.100.100.090.100.105.26%4,300
Jan 21, 20260.100.100.100.100.10-15,000
Jan 20, 20260.090.100.090.100.10-13,300
Jan 19, 20260.100.100.090.100.10-5.00%27,300
Jan 16, 20260.100.100.100.100.10-900
Jan 15, 20260.100.100.100.100.105.26%10,200
Jan 14, 20260.100.100.100.100.10-5.00%111,300
Jan 13, 20260.100.100.090.100.10-233,100
Jan 12, 20260.100.100.100.100.10-18,900
Jan 9, 20260.110.110.100.100.10-9.09%277,500
Jan 8, 20260.110.110.110.110.114.76%67,600
Jan 7, 20260.110.110.110.110.11-4.55%64,900
Jan 6, 20260.120.120.110.110.114.76%301,900
Jan 5, 20260.130.130.110.110.11-12.50%591,100
Jan 2, 20260.150.150.120.120.12-17.24%682,300
Dec 31, 20250.120.150.100.150.1531.82%6,510,800
Dec 30, 20250.100.120.100.110.1115.79%1,815,600
Dec 29, 20250.090.100.090.100.105.56%526,200
Dec 26, 20250.080.100.080.090.0920.00%643,800
Dec 24, 20250.080.080.080.080.08-6.25%12,600
Dec 22, 20250.080.080.080.080.08-122,000
Dec 19, 20250.090.090.080.080.08-5.88%429,100
Dec 18, 20250.090.090.080.090.096.25%276,800
Dec 17, 20250.070.080.070.080.0814.29%651,900
Dec 16, 20250.070.070.070.070.07-6.67%33,400
Dec 15, 20250.070.080.070.080.08-84,200
Dec 12, 20250.080.080.080.080.08-6.25%2,000
Dec 11, 20250.080.080.080.080.086.67%50,700
Dec 10, 20250.080.080.080.080.08-6.25%192,700
Dec 9, 20250.080.080.080.080.086.67%44,100
Dec 8, 20250.080.080.080.080.08-6.25%8,000
Dec 5, 20250.080.080.080.080.08-4,600
Dec 4, 20250.080.080.080.080.08-79,500
Dec 3, 20250.080.080.080.080.08-3,000
Dec 2, 20250.090.090.080.080.08-47,500
Dec 1, 20250.080.080.080.080.086.67%404,600
Nov 28, 20250.080.080.080.080.087.14%152,000
Nov 27, 20250.080.080.070.070.07-6.67%111,200
Nov 26, 20250.080.080.080.080.08-61,600
Nov 25, 20250.080.080.080.080.08-6.25%15,000
Nov 21, 20250.080.080.080.080.086.67%222,100
Nov 19, 20250.080.080.080.080.08-15,400
Nov 18, 20250.080.080.080.080.08-66,200