Vizione Holdings Berhad (7070.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0350

-0.0050

(-12.50%)

At close: 03:20PM MYT

Time period:

25 May 2023 - 25 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	593,700
23 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	462,300
21 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	72,300
20 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,028,000
17 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,526,400
16 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,900
15 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	827,000
14 May 2024	0.0350	0.0400	0.0350	0.0350	0.0350	923,600
13 May 2024	0.0350	0.0400	0.0350	0.0350	0.0350	548,100
10 May 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,027,900
09 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	215,100
08 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,546,900
07 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	922,700
06 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	10,300
03 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	70,000
02 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	1,443,800
30 Apr 2024	0.0350	0.0400	0.0300	0.0400	0.0400	7,409,200
29 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	21,494,200
26 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	90,100
25 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	154,400
24 Apr 2024	0.0350	0.0400	0.0350	0.0350	0.0350	738,200
23 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	360,100
22 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	80,700
19 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	196,200
18 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	160,400
17 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	131,000
16 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,608,400
15 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,437,700
12 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,146,300
09 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	556,400
08 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	170,500
05 Apr 2024	0.0350	0.0400	0.0350	0.0350	0.0350	764,600
04 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	849,200
03 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	744,200
02 Apr 2024	0.0400	0.0450	0.0350	0.0400	0.0400	14,921,900
01 Apr 2024	0.0400	0.0450	0.0400	0.0400	0.0400	183,100
29 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	53,700
27 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	25,600
26 Mar 2024	0.0450	0.0450	0.0400	0.0450	0.0450	152,400
25 Mar 2024	0.0450	0.0500	0.0400	0.0450	0.0450	9,898,100
22 Mar 2024	0.0450	0.0450	0.0400	0.0450	0.0450	62,900
21 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	220,000
20 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	241,400
19 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	285,300
18 Mar 2024	0.0400	0.0450	0.0400	0.0400	0.0400	237,600
15 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	369,800
14 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	199,700
13 Mar 2024	0.0400	0.0450	0.0400	0.0400	0.0400	220,500
12 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	345,400
11 Mar 2024	0.0400	0.0450	0.0400	0.0400	0.0400	2,392,900
08 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,066,000
07 Mar 2024	0.0500	0.0500	0.0400	0.0450	0.0450	31,582,200
06 Mar 2024	0.0500	0.0550	0.0500	0.0550	0.0550	308,300
05 Mar 2024	0.0550	0.0600	0.0500	0.0550	0.0550	330,100
04 Mar 2024	0.0550	0.0550	0.0550	0.0550	0.0550	160,400
01 Mar 2024	0.0500	0.0550	0.0500	0.0550	0.0550	1,203,400
29 Feb 2024	0.0550	0.0600	0.0550	0.0550	0.0550	646,100
28 Feb 2024	0.0550	0.0550	0.0500	0.0550	0.0550	604,300
27 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,760,400
26 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	880,000
23 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
22 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	616,000
21 Feb 2024	0.0550	0.0600	0.0550	0.0550	0.0550	2,340,500
20 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	98,100
19 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	318,800
16 Feb 2024	0.0600	0.0600	0.0550	0.0550	0.0550	312,200
15 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,047,700
14 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	302,800
13 Feb 2024	0.0550	0.0600	0.0550	0.0550	0.0550	57,800
09 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	3,622,800
08 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	216,700
07 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	664,000
06 Feb 2024	0.0550	0.0600	0.0550	0.0550	0.0550	267,300
05 Feb 2024	0.0600	0.0600	0.0550	0.0600	0.0600	681,400
02 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	309,200
31 Jan 2024	0.0600	0.0600	0.0550	0.0550	0.0550	4,634,100
30 Jan 2024	0.0550	0.0600	0.0550	0.0600	0.0600	44,100
29 Jan 2024	0.0600	0.0600	0.0550	0.0550	0.0550	91,000
26 Jan 2024	0.0550	0.0600	0.0550	0.0600	0.0600	449,200
24 Jan 2024	0.0600	0.0600	0.0550	0.0550	0.0550	167,000
23 Jan 2024	0.0550	0.0600	0.0550	0.0550	0.0550	1,284,600
22 Jan 2024	0.0600	0.0600	0.0550	0.0600	0.0600	1,569,600
19 Jan 2024	0.0550	0.0650	0.0550	0.0550	0.0550	2,514,200
18 Jan 2024	0.0600	0.0600	0.0550	0.0550	0.0550	11,666,000
17 Jan 2024	0.0650	0.0650	0.0600	0.0600	0.0600	4,552,100
16 Jan 2024	0.0650	0.0700	0.0600	0.0600	0.0600	2,366,300
15 Jan 2024	0.0650	0.0700	0.0650	0.0650	0.0650	3,011,600
12 Jan 2024	0.0600	0.0700	0.0600	0.0700	0.0700	2,442,300
11 Jan 2024	0.0650	0.0700	0.0600	0.0650	0.0650	3,817,300
10 Jan 2024	0.0650	0.0650	0.0600	0.0650	0.0650	2,598,800
09 Jan 2024	0.0650	0.0700	0.0650	0.0650	0.0650	7,685,000
08 Jan 2024	0.0700	0.0700	0.0650	0.0700	0.0700	1,830,600
05 Jan 2024	0.0650	0.0700	0.0650	0.0700	0.0700	1,426,000
04 Jan 2024	0.0700	0.0700	0.0600	0.0650	0.0650	5,067,700
03 Jan 2024	0.0700	0.0750	0.0650	0.0700	0.0700	12,560,200
02 Jan 2024	0.0600	0.0700	0.0600	0.0700	0.0700	8,375,200
29 Dec 2023	0.0550	0.0700	0.0550	0.0600	0.0600	29,712,800
28 Dec 2023	0.0600	0.0600	0.0550	0.0550	0.0550	664,200
27 Dec 2023	0.0600	0.0600	0.0550	0.0550	0.0550	5,342,900
26 Dec 2023	0.0550	0.0600	0.0550	0.0600	0.0600	2,835,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,783.39-26.09(-0.22%)

NZD/USD0.6119+0.0017(+0.28%)

NZD/EUR0.5637-0.0001(-0.02%)

ALL ORDS7,999.20-83.90(-1.04%)

ASX 2007,727.60-84.20(-1.08%)

OIL77.72+0.85(+1.11%)

Vizione Holdings Berhad (7070.KL)

NZX 50
11,783.39
-26.09(-0.22%)

NZD/USD
0.6119
+0.0017(+0.28%)

NZD/EUR
0.5637
-0.0001(-0.02%)

ALL ORDS
7,999.20
-83.90(-1.04%)

ASX 200
7,727.60
-84.20(-1.08%)

OIL
77.72
+0.85(+1.11%)