Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

TT Vision Holdings Berhad (0272.KL)

Compare

0.3950

+0.0250

+(6.76%)

As of 9:51:53 AM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.3700	0.4000	0.3650	0.3950	0.3950	1,020,400
Mar 4, 2025	0.3800	0.4050	0.3500	0.3700	0.3700	7,423,200
Mar 3, 2025	0.5100	0.5100	0.3600	0.3800	0.3800	3,363,900
Feb 28, 2025	0.5250	0.5300	0.5050	0.5100	0.5100	458,200
Feb 27, 2025	0.5200	0.5250	0.5100	0.5250	0.5250	258,900
Feb 26, 2025	0.5400	0.5400	0.4950	0.5250	0.5250	945,100
Feb 25, 2025	0.5500	0.5500	0.5200	0.5250	0.5250	150,900
Feb 24, 2025	0.5750	0.5750	0.5350	0.5500	0.5500	695,100
Feb 21, 2025	0.6150	0.6150	0.5800	0.5800	0.5800	311,700
Feb 20, 2025	0.6350	0.6350	0.6200	0.6200	0.6200	251,900
Feb 19, 2025	0.6500	0.6650	0.6400	0.6400	0.6400	577,200
Feb 18, 2025	0.6350	0.6650	0.6300	0.6500	0.6500	674,600
Feb 17, 2025	0.6150	0.6350	0.6050	0.6350	0.6350	826,100
Feb 14, 2025	0.6250	0.6250	0.6000	0.6200	0.6200	620,800
Feb 13, 2025	0.5900	0.6250	0.5900	0.6250	0.6250	832,900
Feb 12, 2025	0.5850	0.6000	0.5650	0.5950	0.5950	1,458,300
Feb 10, 2025	0.5900	0.6250	0.5700	0.5900	0.5900	4,299,800
Feb 7, 2025	0.5750	0.5900	0.5600	0.5900	0.5900	509,300
Feb 6, 2025	0.5800	0.5850	0.5700	0.5750	0.5750	1,005,600
Feb 5, 2025	0.5700	0.6000	0.5700	0.5800	0.5800	632,000
Feb 4, 2025	0.5750	0.5850	0.5650	0.5700	0.5700	671,500
Feb 3, 2025	0.6200	0.6200	0.5750	0.5750	0.5750	928,700
Jan 31, 2025	0.6700	0.6700	0.6300	0.6300	0.6300	714,700
Jan 28, 2025	0.6700	0.6700	0.6450	0.6700	0.6700	583,400
Jan 27, 2025	0.7200	0.7200	0.6650	0.6700	0.6700	497,100
Jan 24, 2025	0.7000	0.7050	0.6950	0.7000	0.7000	255,200
Jan 23, 2025	0.7050	0.7150	0.6950	0.7150	0.7150	213,400
Jan 22, 2025	0.7250	0.7250	0.7000	0.7000	0.7000	201,800
Jan 21, 2025	0.7050	0.7300	0.7050	0.7250	0.7250	100,600
Jan 20, 2025	0.7000	0.7100	0.6900	0.7100	0.7100	153,000
Jan 17, 2025	0.6950	0.7050	0.6900	0.7000	0.7000	134,800
Jan 16, 2025	0.7200	0.7200	0.7000	0.7050	0.7050	154,800
Jan 15, 2025	0.7200	0.7250	0.7000	0.7250	0.7250	410,100
Jan 14, 2025	0.7400	0.7400	0.7200	0.7300	0.7300	161,000
Jan 13, 2025	0.7700	0.7700	0.7400	0.7400	0.7400	358,600
Jan 10, 2025	0.7700	0.8000	0.7700	0.8000	0.8000	137,000
Jan 9, 2025	0.7950	0.7950	0.7750	0.7750	0.7750	243,600
Jan 8, 2025	0.8100	0.8150	0.7850	0.7950	0.7950	308,100
Jan 7, 2025	0.7950	0.8250	0.7950	0.8150	0.8150	385,300
Jan 6, 2025	0.7850	0.8000	0.7850	0.7950	0.7950	230,800
Jan 3, 2025	0.8000	0.8000	0.7750	0.7850	0.7850	439,700
Jan 2, 2025	0.8050	0.8300	0.7900	0.8000	0.8000	162,000
Dec 31, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	623,000
Dec 30, 2024	0.8000	0.8500	0.7900	0.8500	0.8500	843,600
Dec 27, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	290,800
Dec 26, 2024	0.7900	0.8150	0.7900	0.8100	0.8100	409,400
Dec 24, 2024	0.7600	0.7850	0.7600	0.7800	0.7800	345,100
Dec 23, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	290,700
Dec 20, 2024	0.7600	0.8000	0.7600	0.7900	0.7900	1,194,900
Dec 19, 2024	0.7150	0.7600	0.7050	0.7550	0.7550	584,000
Dec 18, 2024	0.7500	0.7500	0.7250	0.7250	0.7250	412,900
Dec 17, 2024	0.7650	0.7750	0.7250	0.7500	0.7500	1,307,400
Dec 16, 2024	0.7800	0.7800	0.7500	0.7750	0.7750	458,500
Dec 13, 2024	0.7550	0.7750	0.7500	0.7750	0.7750	495,700
Dec 12, 2024	0.7800	0.7900	0.7500	0.7550	0.7550	696,100
Dec 11, 2024	0.7300	0.7900	0.7300	0.7800	0.7800	2,102,100
Dec 10, 2024	0.7350	0.7550	0.7200	0.7300	0.7300	710,900
Dec 9, 2024	0.6950	0.7600	0.6950	0.7350	0.7350	2,184,700
Dec 6, 2024	0.6650	0.6950	0.6600	0.6950	0.6950	387,500
Dec 5, 2024	0.6800	0.6800	0.6550	0.6650	0.6650	631,400
Dec 4, 2024	0.7000	0.7200	0.6750	0.6750	0.6750	978,900
Dec 3, 2024	0.7000	0.7100	0.6950	0.7000	0.7000	181,700
Dec 2, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	131,500
Nov 29, 2024	0.7100	0.7100	0.6850	0.6950	0.6950	235,600
Nov 28, 2024	0.6650	0.7150	0.6500	0.7100	0.7100	998,600
Nov 27, 2024	0.6650	0.7000	0.6650	0.7000	0.7000	318,800
Nov 26, 2024	0.6800	0.6800	0.6650	0.6650	0.6650	159,200
Nov 25, 2024	0.7000	0.7000	0.6750	0.6750	0.6750	348,800
Nov 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	131,800
Nov 21, 2024	0.7000	0.7150	0.7000	0.7150	0.7150	72,000
Nov 20, 2024	0.7250	0.7250	0.7000	0.7000	0.7000	172,200
Nov 19, 2024	0.7200	0.7250	0.7050	0.7050	0.7050	33,600
Nov 18, 2024	0.7200	0.7250	0.7000	0.7050	0.7050	142,200
Nov 15, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	65,200
Nov 14, 2024	0.7200	0.7300	0.7100	0.7300	0.7300	20,100
Nov 13, 2024	0.7200	0.7300	0.7050	0.7300	0.7300	73,300
Nov 12, 2024	0.7200	0.7300	0.7050	0.7200	0.7200	134,500
Nov 11, 2024	0.7300	0.7300	0.7150	0.7200	0.7200	68,500
Nov 8, 2024	0.7500	0.7500	0.7250	0.7300	0.7300	56,800
Nov 7, 2024	0.7600	0.7600	0.7250	0.7350	0.7350	390,600
Nov 6, 2024	0.7100	0.7550	0.7050	0.7550	0.7550	308,700
Nov 5, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	47,200
Nov 4, 2024	0.7150	0.7150	0.7000	0.7100	0.7100	90,800
Nov 1, 2024	0.6950	0.7150	0.6950	0.7150	0.7150	109,800
Oct 30, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	121,500
Oct 29, 2024	0.6900	0.6950	0.6750	0.6900	0.6900	287,400
Oct 28, 2024	0.7050	0.7100	0.6850	0.6900	0.6900	495,700
Oct 25, 2024	0.7100	0.7150	0.6950	0.7050	0.7050	277,100
Oct 24, 2024	0.7150	0.7150	0.6950	0.7150	0.7150	734,500
Oct 23, 2024	0.7600	0.7600	0.7000	0.7100	0.7100	853,200
Oct 22, 2024	0.7450	0.7850	0.7400	0.7450	0.7450	507,300
Oct 21, 2024	0.7900	0.7900	0.7400	0.7500	0.7500	586,000
Oct 18, 2024	0.8000	0.8050	0.7800	0.7800	0.7800	668,700
Oct 17, 2024	0.8350	0.8350	0.8100	0.8150	0.8150	239,000
Oct 16, 2024	0.8300	0.8300	0.8200	0.8300	0.8300	25,000
Oct 15, 2024	0.8300	0.8300	0.8200	0.8300	0.8300	241,600
Oct 14, 2024	0.8400	0.8450	0.8250	0.8400	0.8400	287,100
Oct 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	71,200
Oct 10, 2024	0.8500	0.8600	0.8450	0.8600	0.8600	60,100
Oct 9, 2024	0.8600	0.8600	0.8350	0.8600	0.8600	275,700
Oct 8, 2024	0.8550	0.8600	0.8500	0.8550	0.8550	110,000
Oct 7, 2024	0.8500	0.8550	0.8500	0.8550	0.8550	59,100
Oct 4, 2024	0.8300	0.8450	0.8300	0.8450	0.8450	87,900
Oct 3, 2024	0.8500	0.8500	0.8450	0.8500	0.8500	6,300
Oct 2, 2024	0.8500	0.8500	0.8300	0.8500	0.8500	68,800
Oct 1, 2024	0.8500	0.8600	0.8350	0.8500	0.8500	63,600
Sep 30, 2024	0.8400	0.8500	0.8350	0.8500	0.8500	28,700
Sep 27, 2024	0.8350	0.8500	0.8300	0.8500	0.8500	119,200
Sep 26, 2024	0.8300	0.8550	0.8250	0.8500	0.8500	141,800
Sep 25, 2024	0.8400	0.8500	0.8350	0.8400	0.8400	131,000
Sep 24, 2024	0.8450	0.8450	0.8350	0.8400	0.8400	47,500
Sep 23, 2024	0.8550	0.8650	0.8350	0.8400	0.8400	284,100
Sep 20, 2024	0.8550	0.8600	0.8450	0.8550	0.8550	371,300
Sep 19, 2024	0.8300	0.8450	0.8300	0.8400	0.8400	258,500
Sep 18, 2024	0.8300	0.8350	0.8200	0.8250	0.8250	219,300
Sep 17, 2024	0.8300	0.8450	0.8300	0.8300	0.8300	170,800
Sep 13, 2024	0.8500	0.8600	0.8300	0.8300	0.8300	223,300
Sep 12, 2024	0.8650	0.8750	0.8350	0.8450	0.8450	106,600
Sep 11, 2024	0.8550	0.8550	0.8350	0.8350	0.8350	145,700
Sep 10, 2024	0.8750	0.8750	0.8500	0.8550	0.8550	81,900
Sep 9, 2024	0.8500	0.8650	0.8500	0.8550	0.8550	95,400
Sep 6, 2024	0.8550	0.8800	0.8550	0.8550	0.8550	107,700
Sep 5, 2024	0.8800	0.9100	0.8600	0.8700	0.8700	394,800
Sep 4, 2024	0.8700	0.9000	0.8700	0.8800	0.8800	194,000
Sep 3, 2024	0.9200	0.9300	0.8950	0.9000	0.9000	254,400
Sep 2, 2024	0.8650	0.9150	0.8600	0.9150	0.9150	364,000
Aug 30, 2024	0.8400	0.8650	0.8400	0.8650	0.8650	298,500
Aug 29, 2024	0.8600	0.8600	0.8250	0.8300	0.8300	438,700
Aug 28, 2024	0.8650	0.8800	0.8300	0.8650	0.8650	337,600
Aug 27, 2024	0.8700	0.8800	0.8500	0.8650	0.8650	678,300
Aug 26, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	120,400
Aug 23, 2024	0.9100	0.9100	0.8600	0.8900	0.8900	559,900
Aug 22, 2024	0.9100	0.9150	0.8950	0.9150	0.9150	293,600
Aug 21, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	425,900
Aug 20, 2024	0.9350	0.9350	0.9000	0.9150	0.9150	415,800
Aug 19, 2024	0.9400	0.9400	0.9200	0.9350	0.9350	215,600
Aug 16, 2024	0.9300	0.9400	0.9200	0.9400	0.9400	409,600
Aug 15, 2024	0.9350	0.9350	0.9100	0.9300	0.9300	590,300
Aug 14, 2024	0.9450	0.9450	0.9100	0.9400	0.9400	750,400
Aug 13, 2024	0.9550	0.9550	0.9250	0.9350	0.9350	769,000
Aug 12, 2024	0.9050	1.0100	0.9000	0.9550	0.9550	4,320,000
Aug 9, 2024	0.8950	0.9300	0.8900	0.8950	0.8950	4,031,200
Aug 8, 2024	0.8950	0.8950	0.8650	0.8850	0.8850	802,400
Aug 7, 2024	0.9000	0.9100	0.8500	0.9000	0.9000	1,917,800
Aug 6, 2024	0.9100	0.9250	0.8800	0.8950	0.8950	2,122,300
Aug 5, 2024	1.0700	1.0700	0.8800	0.9000	0.9000	3,565,800
Aug 2, 2024	1.1100	1.1100	1.0500	1.0900	1.0900	2,008,100
Aug 1, 2024	1.1600	1.1800	1.0900	1.1100	1.1100	1,691,400
Jul 31, 2024	1.1000	1.1500	1.1000	1.1400	1.1400	1,108,300
Jul 30, 2024	1.1100	1.1300	1.1100	1.1100	1.1100	620,300
Jul 29, 2024	1.1000	1.1100	1.0900	1.1100	1.1100	271,800
Jul 26, 2024	1.1200	1.1400	1.1000	1.1100	1.1100	744,100
Jul 25, 2024	1.0500	1.1200	1.0500	1.1100	1.1100	1,245,800
Jul 24, 2024	1.0500	1.0700	1.0400	1.0600	1.0600	204,600
Jul 23, 2024	1.0500	1.0600	1.0300	1.0600	1.0600	234,300
Jul 22, 2024	1.0300	1.0500	0.9900	1.0500	1.0500	1,201,600
Jul 19, 2024	1.0300	1.0500	1.0100	1.0500	1.0500	827,200
Jul 18, 2024	1.0800	1.0800	1.0200	1.0400	1.0400	1,130,300
Jul 17, 2024	1.0800	1.0900	1.0800	1.0800	1.0800	99,100
Jul 16, 2024	1.0900	1.1000	1.0800	1.1000	1.1000	139,700
Jul 15, 2024	1.0900	1.1100	1.0800	1.1000	1.1000	523,300
Jul 12, 2024	1.1000	1.1100	1.0800	1.1100	1.1100	719,400
Jul 11, 2024	1.1300	1.1300	1.1000	1.1200	1.1200	126,700
Jul 10, 2024	1.1300	1.1300	1.0900	1.1200	1.1200	222,000
Jul 9, 2024	1.1200	1.1500	1.1200	1.1300	1.1300	184,800
Jul 5, 2024	1.1400	1.1400	1.1200	1.1400	1.1400	275,200
Jul 4, 2024	1.1300	1.1400	1.1100	1.1400	1.1400	552,100
Jul 3, 2024	1.1000	1.1300	1.1000	1.1200	1.1200	412,900
Jul 2, 2024	1.1000	1.1200	1.0900	1.1100	1.1100	512,600
Jul 1, 2024	1.0800	1.1000	1.0500	1.1000	1.1000	479,000
Jun 28, 2024	1.0600	1.0800	1.0400	1.0800	1.0800	720,800
Jun 27, 2024	1.0700	1.0700	1.0400	1.0600	1.0600	337,300
Jun 26, 2024	1.0600	1.0600	1.0400	1.0600	1.0600	499,900
Jun 25, 2024	1.1000	1.1000	1.0300	1.0600	1.0600	2,452,100
Jun 24, 2024	1.1500	1.1500	1.1000	1.1000	1.1000	1,534,700
Jun 21, 2024	1.1400	1.1500	1.1200	1.1500	1.1500	1,721,400
Jun 20, 2024	1.0700	1.1500	1.0500	1.1200	1.1200	2,414,400
Jun 19, 2024	1.0800	1.0800	1.0300	1.0800	1.0800	1,204,700
Jun 18, 2024	1.0800	1.1000	1.0500	1.1000	1.1000	1,966,000
Jun 14, 2024	1.0900	1.1000	1.0600	1.0700	1.0700	1,911,600
Jun 13, 2024	1.0800	1.1100	1.0800	1.1000	1.1000	1,627,600
Jun 12, 2024	1.1100	1.1400	1.0700	1.0900	1.0900	2,349,300
Jun 11, 2024	1.1000	1.1400	1.1000	1.1100	1.1100	1,815,200
Jun 10, 2024	1.1300	1.1300	1.0900	1.1100	1.1100	1,581,900
Jun 7, 2024	1.1100	1.1400	1.0900	1.1300	1.1300	2,377,600
Jun 6, 2024	1.0900	1.1300	1.0600	1.0900	1.0900	2,341,400
Jun 5, 2024	1.0800	1.0900	1.0300	1.0800	1.0800	2,666,000
Jun 4, 2024	1.1300	1.1400	1.0700	1.0800	1.0800	1,626,400
May 31, 2024	1.1500	1.1500	1.1200	1.1300	1.1300	1,327,200
May 30, 2024	1.1500	1.1700	1.1400	1.1700	1.1700	271,200
May 29, 2024	1.1700	1.1700	1.1200	1.1600	1.1600	950,000
May 28, 2024	1.1900	1.2000	1.1600	1.1700	1.1700	984,400
May 27, 2024	1.1800	1.2000	1.1700	1.1900	1.1900	1,315,600
May 24, 2024	1.1800	1.2000	1.1700	1.1900	1.1900	1,325,100
May 23, 2024	1.1900	1.2400	1.1700	1.1800	1.1800	3,828,000
May 21, 2024	1.1700	1.2300	1.1700	1.1900	1.1900	2,299,400
May 20, 2024	1.1700	1.1900	1.1600	1.1600	1.1600	900,500
May 17, 2024	1.1700	1.1700	1.1400	1.1700	1.1700	405,800
May 16, 2024	1.1600	1.1700	1.1400	1.1700	1.1700	861,300
May 15, 2024	1.1700	1.2500	1.1000	1.1300	1.1300	5,618,200
May 14, 2024	1.1700	1.1700	1.1500	1.1700	1.1700	613,600
May 13, 2024	1.1900	1.1900	1.1500	1.1600	1.1600	532,700
May 10, 2024	1.1900	1.1900	1.1600	1.1900	1.1900	474,400
May 9, 2024	1.1400	1.1900	1.1400	1.1900	1.1900	695,300
May 8, 2024	1.1400	1.1600	1.1400	1.1500	1.1500	544,800
May 7, 2024	1.1700	1.1700	1.1500	1.1500	1.1500	464,800
May 6, 2024	1.2100	1.2100	1.1300	1.1800	1.1800	946,500
May 3, 2024	1.1800	1.2100	1.1700	1.2100	1.2100	2,624,000
May 2, 2024	1.1600	1.1800	1.1600	1.1800	1.1800	209,500
Apr 30, 2024	1.2000	1.2000	1.1600	1.1800	1.1800	469,300
Apr 29, 2024	1.2100	1.2100	1.1800	1.2100	1.2100	313,000
Apr 26, 2024	1.1800	1.2100	1.1700	1.2100	1.2100	523,400
Apr 25, 2024	1.2000	1.2100	1.1800	1.2000	1.2000	3,491,400
Apr 24, 2024	1.2000	1.2400	1.1900	1.2000	1.2000	1,968,500
Apr 23, 2024	1.2000	1.2100	1.1700	1.2000	1.2000	594,300
Apr 22, 2024	1.1800	1.2300	1.1600	1.2200	1.2200	1,941,600
Apr 19, 2024	1.1600	1.2000	1.1100	1.1800	1.1800	2,426,700
Apr 18, 2024	1.1200	1.2000	1.1200	1.1600	1.1600	1,481,600
Apr 17, 2024	1.0800	1.1200	1.0700	1.1200	1.1200	1,179,900
Apr 16, 2024	1.1100	1.1100	1.0400	1.1100	1.1100	2,324,900
Apr 15, 2024	1.1100	1.1400	1.0700	1.1300	1.1300	1,303,400
Apr 12, 2024	1.1200	1.1500	1.1200	1.1300	1.1300	683,000
Apr 9, 2024	1.1400	1.1500	1.1100	1.1300	1.1300	571,800
Apr 8, 2024	1.0800	1.1600	1.0700	1.1500	1.1500	2,319,600
Apr 5, 2024	1.0800	1.1100	1.0600	1.0900	1.0900	1,863,600
Apr 4, 2024	1.0500	1.0900	1.0300	1.0900	1.0900	3,092,800
Apr 3, 2024	0.9900	1.0600	0.9850	1.0500	1.0500	3,140,800
Apr 2, 2024	1.0000	1.0100	0.9850	0.9950	0.9950	852,800
Apr 1, 2024	0.9800	1.0100	0.9800	1.0000	1.0000	1,736,500
Mar 29, 2024	0.9450	0.9800	0.9350	0.9750	0.9750	774,500
Mar 27, 2024	0.9550	0.9650	0.9450	0.9450	0.9450	719,200
Mar 26, 2024	0.9700	0.9900	0.9500	0.9600	0.9600	1,387,500
Mar 25, 2024	1.0000	1.0000	0.9750	0.9750	0.9750	906,100
Mar 22, 2024	1.0000	1.0300	0.9900	1.0000	1.0000	1,354,600
Mar 21, 2024	1.0000	1.0100	0.9750	0.9950	0.9950	1,086,200
Mar 20, 2024	1.0400	1.0600	0.9950	1.0000	1.0000	4,420,900
Mar 19, 2024	0.9350	1.0200	0.9350	1.0100	1.0100	11,359,200
Mar 18, 2024	0.9450	0.9450	0.9100	0.9200	0.9200	858,800
Mar 15, 2024	0.9450	0.9700	0.9350	0.9450	0.9450	552,900
Mar 14, 2024	0.9800	0.9800	0.9400	0.9450	0.9450	932,600
Mar 13, 2024	0.9100	1.0200	0.9000	0.9850	0.9850	3,275,700
Mar 12, 2024	0.9350	0.9350	0.9000	0.9000	0.9000	325,600
Mar 11, 2024	0.9150	0.9400	0.9050	0.9400	0.9400	1,382,500
Mar 8, 2024	0.8700	0.9150	0.8700	0.9150	0.9150	832,100
Mar 7, 2024	0.8550	0.8650	0.8300	0.8650	0.8650	351,100
Mar 6, 2024	0.8500	0.8650	0.8500	0.8600	0.8600	326,800
Mar 5, 2024	0.9050	0.9050	0.8550	0.8600	0.8600	569,700

0113.KL MMS Ventures Berhad

0.3400

0.00%

0090.KL Elsoft Research Berhad

0.3300

0.00%

4359.KL Turiya Berhad

0.2500

0.00%

7765.KL Rapid Synergy Berhad

0.6350

0.00%

5277.KL FoundPac Group Berhad

0.2650

0.00%

0181.KL Aemulus Holdings Berhad

0.2200

-2.22%

5302.KL Aurelius Technologies Berhad

2.9400

0.00%

0120.KL Visdynamics Holdings Berhad

0.2400

0.00%

0146.KL JF Technology Berhad

0.5150

+1.98%

5286.KL Mi Technovation Berhad

1.7500

+2.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TT Vision Holdings Berhad (0272.KL)

Related Tickers