Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Vinvest Capital Holdings Berhad (0069.KL)

Compare
0.0550
0.0000
(0.00%)
At close: February 21 at 4:18:43 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.05500.06000.05500.05500.0550235,400
Feb 20, 20250.05500.06000.05000.05500.05502,950,600
Feb 19, 20250.05500.05500.05500.05500.0550617,300
Feb 18, 20250.05500.06000.05500.05500.0550266,800
Feb 17, 20250.06000.06000.05000.05500.05504,059,700
Feb 14, 20250.05500.06000.05500.06000.06001,890,300
Feb 13, 20250.05500.06000.05500.06000.06001,200,700
Feb 12, 20250.06500.06500.05500.05500.055010,487,800
Feb 10, 20250.07000.07000.06000.06000.06005,417,500
Feb 7, 20250.06500.07000.06000.06500.06502,190,900
Feb 6, 20250.07500.08000.06000.06500.065037,776,100
Feb 5, 20250.06500.08000.06000.08000.080011,866,400
Feb 4, 20250.06500.07000.06500.06500.0650584,500
Feb 3, 20250.07000.07000.06500.07000.0700307,300
Jan 31, 20250.06500.07000.06500.07000.0700189,700
Jan 28, 20250.06500.06500.06500.06500.06501,083,100
Jan 27, 20250.07000.07500.06500.06500.06501,400,000
Jan 24, 20250.07000.07500.07000.07500.0750200,000
Jan 23, 20250.07500.07500.07000.07500.0750314,000
Jan 22, 20250.06500.07500.06500.07500.0750790,800
Jan 21, 20250.07000.07000.06500.07000.0700149,100
Jan 20, 20250.06500.07000.06500.07000.0700438,400
Jan 17, 20250.06500.07000.06500.07000.07001,182,300
Jan 16, 20250.07000.07000.06500.07000.07005,603,300
Jan 15, 20250.07000.07500.06500.07000.07004,797,800
Jan 14, 20250.07500.07500.07000.07500.07501,666,500
Jan 13, 20250.08000.08000.07500.08000.080011,855,400
Jan 10, 20250.08000.08000.08000.08000.08001,048,700
Jan 9, 20250.07500.08000.07000.08000.08004,465,700
Jan 8, 20250.07500.08000.07000.07500.075024,314,400
Jan 7, 20250.06500.07500.06500.07500.07506,894,400
Jan 6, 20250.06500.06500.06500.06500.0650952,900
Jan 3, 20250.06000.07000.06000.07000.07002,257,500
Jan 2, 20250.06000.06000.06000.06000.0600608,800
Dec 31, 20240.06000.06000.06000.06000.0600510,000
Dec 30, 20240.06000.06500.06000.06000.0600110,600
Dec 27, 20240.06500.06500.06000.06000.060042,500
Dec 26, 20240.06000.06000.06000.06000.0600135,000
Dec 24, 20240.06000.06000.06000.06000.0600-
Dec 23, 20240.06000.06500.06000.06000.060049,600
Dec 20, 20240.06000.06500.06000.06000.06001,514,400
Dec 19, 20240.06000.06500.06000.06000.0600381,800
Dec 18, 20240.06500.06500.06000.06000.0600517,400
Dec 17, 20240.06500.06500.06000.06000.060010,700
Dec 16, 20240.07000.07000.06500.06500.0650793,800
Dec 13, 20240.06000.07000.05500.07000.07002,171,300
Dec 12, 20240.06000.06000.06000.06000.0600223,300
Dec 11, 20240.06500.06500.06000.06000.06001,268,400
Dec 10, 20240.06500.06500.06500.06500.065011,000
Dec 9, 20240.06500.06500.06000.06000.060094,300
Dec 6, 20240.06500.06500.06500.06500.0650204,000
Dec 5, 20240.06000.06500.06000.06500.0650519,700
Dec 4, 20240.06500.06500.06000.06000.0600918,900
Dec 3, 20240.06500.06500.06500.06500.0650941,000
Dec 2, 20240.06500.07000.06500.06500.0650581,000
Nov 29, 20240.07000.07000.06500.06500.0650632,000
Nov 28, 20240.07000.07000.07000.07000.0700197,900
Nov 27, 20240.06500.07000.06500.07000.070069,800
Nov 26, 20240.07000.07000.06500.06500.06503,398,100
Nov 25, 20240.07000.07000.07000.07000.0700731,600
Nov 22, 20240.07000.07500.07000.07000.0700547,600
Nov 21, 20240.07500.07500.07000.07000.07002,864,500
Nov 20, 20240.06500.07500.06500.07500.07502,634,800
Nov 19, 20240.06500.06500.06500.06500.0650179,100
Nov 18, 20240.07000.07000.06500.06500.06501,035,800
Nov 15, 20240.06000.07000.06000.06500.0650992,100
Nov 14, 20240.06500.06500.06000.06000.0600272,600
Nov 13, 20240.06500.06500.06000.06500.06501,336,300
Nov 12, 20240.06000.06500.06000.06500.0650453,300
Nov 11, 20240.06500.06500.06000.06000.0600305,000
Nov 8, 20240.06000.06500.06000.06000.0600355,700
Nov 7, 20240.06000.06000.06000.06000.060010,000
Nov 6, 20240.06500.06500.06000.06000.0600297,100
Nov 5, 20240.06500.06500.06000.06000.06002,332,000
Nov 4, 20240.06500.06500.06000.06500.0650153,600
Nov 1, 20240.05500.06500.05500.06500.06501,838,600
Oct 30, 20240.06000.06000.05500.05500.0550140,500
Oct 29, 20240.06000.06000.06000.06000.0600205,900
Oct 28, 20240.05500.05500.05500.05500.055032,500
Oct 25, 20240.05500.05500.05500.05500.055066,600
Oct 24, 20240.06000.06000.05500.05500.0550356,000
Oct 23, 20240.06000.06000.06000.06000.06005,000
Oct 22, 20240.06000.06000.05500.05500.0550913,500
Oct 21, 20240.06000.06500.05500.06000.06002,528,000
Oct 18, 20240.06000.06000.06000.06000.0600428,200
Oct 17, 20240.05500.06000.05500.06000.0600230,300
Oct 16, 20240.05500.06000.05500.05500.0550339,600
Oct 15, 20240.06000.06000.05500.05500.05504,600
Oct 14, 20240.06000.06000.05500.05500.055063,900
Oct 11, 20240.05500.06000.05500.06000.0600779,400
Oct 10, 20240.05500.05500.05500.05500.0550322,800
Oct 9, 20240.06000.06000.06000.06000.060020,900
Oct 8, 20240.05500.06000.05500.06000.0600118,200
Oct 7, 20240.05500.06000.05500.06000.060018,400
Oct 4, 20240.06000.06000.06000.06000.0600695,900
Oct 3, 20240.06000.06000.05500.06000.0600980,500
Oct 2, 20240.06000.06000.06000.06000.06001,154,400
Oct 1, 20240.06000.06000.06000.06000.0600200,000
Sep 30, 20240.06000.06000.06000.06000.0600222,800
Sep 27, 20240.06000.06000.06000.06000.06001,209,300
Sep 26, 20240.06000.06500.06000.06000.0600259,100
Sep 25, 20240.06000.06000.06000.06000.0600624,000
Sep 24, 20240.05500.06000.05500.06000.0600484,700
Sep 23, 20240.06000.06500.06000.06000.0600132,200
Sep 20, 20240.06000.06000.05500.06000.0600997,100
Sep 19, 20240.06000.06500.06000.06500.0650844,700
Sep 18, 20240.06000.06000.05500.05500.0550950,200
Sep 17, 20240.06000.06500.06000.06000.06001,229,300
Sep 13, 20240.05500.06500.05500.06000.06001,271,100
Sep 12, 20240.05500.06000.05500.06000.06002,522,100
Sep 11, 20240.06000.06000.06000.06000.0600379,100
Sep 10, 20240.06000.06000.05500.05500.0550493,000
Sep 9, 20240.05500.06000.05500.05500.0550315,000
Sep 6, 20240.06000.06000.05500.05500.05501,200,200
Sep 5, 20240.06000.06000.05500.06000.06002,285,800
Sep 4, 20240.06500.06500.06500.06500.065050,100
Sep 3, 20240.06000.06000.06000.06000.0600690,200
Sep 2, 20240.06000.06000.06000.06000.06001,025,000
Aug 30, 20240.06000.06500.06000.06000.0600525,100
Aug 29, 20240.06000.06000.06000.06000.0600653,300
Aug 28, 20240.06000.06000.06000.06000.0600707,700
Aug 27, 20240.06000.06500.06000.06000.06001,789,900
Aug 26, 20240.06000.06000.06000.06000.06002,305,900
Aug 23, 20240.06000.06000.06000.06000.0600919,000
Aug 22, 20240.05500.06000.05500.06000.0600572,200
Aug 21, 20240.06000.06000.06000.06000.0600500
Aug 20, 20240.06000.06000.06000.06000.0600763,000
Aug 19, 20240.06000.06000.05500.06000.0600256,400
Aug 16, 20240.06000.06000.06000.06000.0600472,800
Aug 15, 20240.06000.06000.05500.06000.06001,227,100
Aug 14, 20240.06000.06000.05500.06000.06001,212,100
Aug 13, 20240.06000.06000.06000.06000.0600984,700
Aug 12, 20240.06000.06500.05500.06000.06002,352,100
Aug 9, 20240.05500.06000.05500.05500.0550612,300
Aug 8, 20240.06000.06000.05500.05500.0550680,400
Aug 7, 20240.05500.06000.05000.06000.06001,083,900
Aug 6, 20240.05500.06000.05500.05500.05501,391,700
Aug 5, 20240.06500.06500.05000.05500.05509,204,400
Aug 2, 20240.06500.06500.06500.06500.06509,734,000
Aug 1, 20240.07000.07000.06500.07000.07002,033,000
Jul 31, 20240.06500.07000.06500.07000.07001,725,900
Jul 30, 20240.07000.07000.07000.07000.0700276,000
Jul 29, 20240.07000.07000.06500.07000.0700349,200
Jul 26, 20240.06500.07000.06500.07000.0700482,300
Jul 25, 20240.06500.07000.06500.06500.0650232,200
Jul 24, 20240.07000.07500.06500.07000.0700221,500
Jul 23, 20240.07000.07500.07000.07000.0700352,600
Jul 22, 20240.07000.07500.06500.07000.07002,650,700
Jul 19, 20240.07000.07500.07000.07000.0700257,600
Jul 18, 20240.07000.07500.07000.07500.0750695,900
Jul 17, 20240.07000.07500.07000.07500.07504,422,300
Jul 16, 20240.07000.07500.07000.07000.07007,277,100
Jul 15, 20240.07500.08000.07500.07500.07503,383,600
Jul 12, 20240.07500.08000.07000.08000.08006,755,300
Jul 11, 20240.07500.08000.07500.07500.07504,894,400
Jul 10, 20240.07500.07500.07000.07000.07001,312,900
Jul 9, 20240.07500.08000.07000.07000.07006,250,300
Jul 5, 20240.07500.07500.07000.07000.07001,870,700
Jul 4, 20240.07500.08000.07000.07500.07504,156,300
Jul 3, 20240.08000.08000.07000.08000.08008,917,400
Jul 2, 20240.07500.08000.07500.08000.080015,876,800
Jul 1, 20240.08000.08000.07000.07500.07502,141,100
Jun 28, 20240.07500.08000.07500.08000.08003,970,300
Jun 27, 20240.06500.08000.06500.07500.075020,909,200
Jun 26, 20240.07000.07000.06500.06500.06506,665,700
Jun 25, 20240.08000.08500.06500.07000.070024,289,500
Jun 24, 20240.08500.08500.07500.07500.07506,597,200
Jun 21, 20240.08500.09000.07500.08000.080034,891,300
Jun 20, 20240.08500.09000.08000.08500.085021,701,200
Jun 19, 20240.08500.09000.08000.09000.090018,896,100
Jun 18, 20240.07500.08500.07500.08500.085028,366,800
Jun 14, 20240.06000.08000.05500.07500.075034,487,100
Jun 13, 20240.05500.06000.05500.06000.0600606,300
Jun 12, 20240.05500.06000.05500.05500.0550874,300
Jun 11, 20240.05500.06000.05500.06000.06001,688,300
Jun 10, 20240.06000.06500.05500.05500.05505,737,900
Jun 7, 20240.05000.06000.05000.06000.06004,243,200
Jun 6, 20240.05500.05500.05000.05000.050078,400
Jun 5, 20240.05000.05500.05000.05500.05501,140,200
Jun 4, 20240.05500.05500.05000.05000.0500185,100
May 31, 20240.05500.05500.05000.05500.05501,907,700
May 30, 20240.05500.05500.05500.05500.05501,653,100
May 29, 20240.05500.05500.05000.05500.05501,333,700
May 28, 20240.05500.05500.05000.05500.05502,711,300
May 27, 20240.06000.06000.05500.05500.05508,466,400
May 24, 20240.06000.06000.05500.05500.05501,519,600
May 23, 20240.06000.06000.05500.05500.05504,478,700
May 21, 20240.05500.06500.05500.06000.06009,502,300
May 20, 20240.05000.05500.05000.05500.055010,845,200
May 17, 20240.04500.05000.04500.04500.0450238,100
May 16, 20240.05000.05000.04500.04500.0450448,300
May 15, 20240.05000.05000.04500.05000.0500860,300
May 14, 20240.05000.05000.04500.05000.0500531,100
May 13, 20240.04500.05000.04500.05000.0500351,800
May 10, 20240.04500.05000.04500.04500.0450123,100
May 9, 20240.05000.05000.05000.05000.0500350,600
May 8, 20240.04500.05000.04500.04500.045083,400
May 7, 20240.04500.05000.04500.04500.0450447,800
May 6, 20240.05000.05000.04500.05000.0500310,100
May 3, 20240.04500.05000.04500.05000.0500177,100
May 2, 20240.04500.04500.04500.04500.0450145,500
Apr 30, 20240.04500.04500.04500.04500.045056,700
Apr 29, 20240.05000.05000.04500.04500.0450236,300
Apr 26, 20240.05000.05000.04500.04500.045076,200
Apr 25, 20240.04500.04500.04500.04500.045081,500
Apr 24, 20240.04500.05000.04500.05000.0500108,500
Apr 23, 20240.04500.05000.04500.05000.050028,400
Apr 22, 20240.04500.05000.04500.05000.0500222,200
Apr 19, 20240.05000.05000.04500.05000.0500122,400
Apr 18, 20240.04500.04500.04500.04500.04503,600
Apr 17, 20240.05000.05000.04500.05000.0500362,800
Apr 16, 20240.05000.05000.04500.05000.0500371,500
Apr 15, 20240.04500.05000.04500.04500.0450547,000
Apr 12, 20240.04500.05000.04500.05000.0500312,200
Apr 9, 20240.04500.05000.04500.04500.0450627,200
Apr 8, 20240.05000.05000.04500.05000.0500231,100
Apr 5, 20240.05000.05000.04500.05000.0500351,500
Apr 4, 20240.04500.05000.04500.04500.0450276,100
Apr 3, 20240.05000.05000.04500.05000.0500526,200
Apr 2, 20240.04500.05000.04500.04500.0450717,500
Apr 1, 20240.05000.05000.04500.04500.0450467,200
Mar 29, 20240.05000.05000.04500.04500.04501,033,300
Mar 27, 20240.04500.05000.04500.04500.0450760,300
Mar 26, 20240.04500.05000.04500.04500.0450422,200
Mar 25, 20240.05000.05000.04500.04500.045042,700
Mar 22, 20240.04500.05000.04500.05000.0500734,800
Mar 21, 20240.04500.04500.04500.04500.0450535,000
Mar 20, 20240.05000.05000.04500.04500.0450106,200
Mar 19, 20240.04500.05000.04500.05000.0500733,000
Mar 18, 20240.04500.04500.04500.04500.0450139,300
Mar 15, 20240.05000.05000.04500.04500.04502,399,400
Mar 14, 20240.04500.05000.04500.04500.0450269,000
Mar 13, 20240.05000.05000.04500.04500.0450116,300
Mar 12, 20240.04500.05000.04500.04500.04504,447,000
Mar 11, 20240.05000.05000.04500.04500.04502,136,200
Mar 8, 20240.05000.05000.04500.05000.05001,613,200
Mar 7, 20240.05500.05500.05000.05500.05501,167,500
Mar 6, 20240.05000.05500.05000.05500.055022,600
Mar 5, 20240.05000.05500.05000.05500.0550155,800
Mar 4, 20240.05000.05500.04500.05500.05506,529,700
Mar 1, 20240.05000.05500.05000.05000.05003,565,700
Feb 29, 20240.05000.05500.05000.05000.0500325,000
Feb 28, 20240.05500.05500.05000.05500.0550117,500
Feb 27, 20240.05000.05500.05000.05500.0550188,400
Feb 26, 20240.05000.05500.05000.05500.0550448,000
Feb 23, 20240.05000.05500.05000.05000.050066,600
Feb 22, 20240.05500.05500.05000.05500.0550120,500
Feb 21, 20240.05000.05500.05000.05500.0550255,100

Related Tickers