U.S. markets open in 3 hours 21 minutes

VIVOCOM (0069.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.8800+0.0050 (+0.57%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 09, 20210.86500.90500.85000.88000.880022,660,800
Mar 08, 20210.93500.94000.86000.87500.875023,772,100
Mar 05, 20210.96001.01000.91000.93000.930034,915,200
Mar 04, 20211.05001.06000.95000.95500.955032,760,400
Mar 03, 20211.03001.09001.01001.05001.050027,218,200
Mar 02, 20211.12001.13001.02001.02001.020020,486,000
Mar 01, 20211.12001.23001.08001.10001.100091,914,200
Feb 26, 20211.04001.08000.99501.05001.050022,805,800
Feb 25, 20211.02001.11001.02001.06001.060045,870,300
Feb 24, 20210.98501.03000.96501.02001.020030,995,700
Feb 23, 20210.98001.01000.96500.97500.975014,563,700
Feb 22, 20210.95001.02000.94000.97500.975045,867,300
Feb 19, 20210.92500.95500.89000.93500.935018,681,900
Feb 18, 20210.92000.93500.89500.92000.920014,038,600
Feb 17, 20210.93500.93500.91000.91500.91509,017,100
Feb 16, 20210.95000.96000.91000.93000.930019,147,100
Feb 15, 20210.90500.96000.89000.94000.940025,666,400
Feb 11, 20210.86000.90000.86000.89000.890019,162,000
Feb 10, 20210.86500.89500.85500.86000.860010,369,700
Feb 09, 20210.87500.94500.83000.86500.865031,312,200
Feb 08, 20211.00001.03000.91000.91000.910022,757,900
Feb 05, 20210.99001.04000.99001.01001.010029,306,300
Feb 04, 20211.01001.03000.98500.98500.985019,302,500
Feb 03, 20211.01001.05000.97501.01001.010048,840,100
Feb 02, 20210.98001.02000.97000.99500.995032,278,300
Jan 29, 20210.99501.04000.95000.96000.960064,840,100
Jan 27, 20210.83000.99000.82500.96500.9650100,368,800
Jan 26, 20210.84500.84500.82500.83500.83503,450,100
Jan 25, 20210.84500.86500.82500.83500.83506,065,200
Jan 22, 20210.83500.87000.83000.85000.85009,563,700
Jan 21, 20210.84500.84500.82000.82500.82505,150,200
Jan 20, 20210.84000.86000.83000.83500.83503,755,600
Jan 19, 20210.86500.86500.84000.84500.84506,344,300
Jan 18, 20210.88000.89000.85000.86500.86508,027,900
Jan 15, 20210.88500.88500.85500.87000.87004,200,800
Jan 14, 20210.90000.91500.86500.87000.870012,779,200
Jan 13, 20210.85500.91000.85500.89000.890025,368,500
Jan 12, 20210.84500.86500.80500.85000.85009,742,700
Jan 11, 20210.83500.87500.82000.84500.845014,231,500
Jan 08, 20210.85000.86000.81000.82000.820010,544,800
Jan 07, 20210.88500.88500.80500.84500.845012,347,400
Jan 06, 20210.93500.94500.86500.87000.870020,808,500
Jan 05, 20210.92000.96000.89500.92500.925028,951,800
Jan 04, 20210.89000.94000.87000.91500.915027,813,100
Dec 31, 20200.84500.87500.83500.86000.860019,815,700
Dec 30, 20200.82000.85500.78500.83500.835019,296,200
Dec 29, 20200.77000.86000.77000.81500.815034,332,700
Dec 28, 20200.80500.80500.75000.76000.760018,934,500
Dec 24, 20200.85000.86500.79000.79500.795017,400,400
Dec 23, 20200.83000.88000.81500.85000.850019,204,000
Dec 22, 20201.03001.09000.82000.84000.8400167,833,300
Dec 21, 20200.71500.98000.71500.98000.9800146,919,600
Dec 18, 20200.71500.72500.69000.70500.705011,089,600
Dec 17, 20200.72500.74000.70500.70500.70508,986,100
Dec 16, 20200.72000.75500.71000.72000.720013,754,300
Dec 15, 20200.72000.75000.70500.71500.71509,910,700
Dec 14, 20200.78500.79500.70000.72500.725015,087,400
Dec 11, 20200.82500.82500.76500.78500.785016,464,400
Dec 10, 20200.83000.85000.80500.81000.810018,141,600
Dec 09, 20200.79000.91000.74500.80500.805061,309,000
Dec 08, 20200.87500.87500.77000.79500.795035,731,800
Dec 07, 20200.95500.97500.87000.88000.880026,101,100
Dec 04, 20201.07001.07000.89000.94500.945081,725,200
Dec 03, 20201.14001.17001.06001.07001.070053,469,500
Dec 02, 20201.10001.13001.06001.11001.110034,059,900
Dec 01, 20201.13001.18001.00001.06001.060066,415,400
Nov 30, 20201.08001.20001.01001.14001.1400113,058,000
Nov 27, 20200.83501.06000.78001.01001.0100259,612,400
Nov 26, 20200.70000.84000.64000.80500.8050406,152,100
Nov 25, 20200.85500.85500.85500.85500.85502,769,600
Nov 24, 20201.09001.13000.85500.85500.8550244,670,500
Nov 23, 20201.79001.82001.22001.22001.2200148,427,600
Nov 20, 20201.90001.94001.69001.74001.740068,240,100
Nov 19, 20201.92002.05001.85001.92001.920084,252,100
Nov 18, 20201.82001.88001.73001.86001.860033,413,200
Nov 17, 20201.90001.92001.70001.80001.800071,671,300
Nov 16, 20201.53001.95001.52001.95001.9500110,641,800
Nov 13, 20201.58001.59001.41001.50001.500068,783,200
Nov 12, 20201.42001.55001.40001.55001.550077,307,700
Nov 11, 20201.20001.45001.20001.39001.3900112,235,500
Nov 10, 20201.03001.21001.01001.19001.190064,712,300
Nov 09, 20201.03001.06001.00001.02001.020020,302,900
Nov 06, 20201.15001.19000.89001.00001.0000151,414,000
Nov 05, 20200.94001.07000.94001.07001.070083,672,200
Nov 04, 20200.75500.94000.75000.92000.9200143,279,700
Nov 03, 20200.70000.75000.69000.74500.745061,080,400
Nov 02, 20200.52000.79000.46000.67500.6750143,941,600
Nov 02, 20201:10 Stock Split
Oct 30, 20200.50000.50000.45000.50000.500012,178,250
Oct 28, 20200.45000.50000.45000.45000.45004,757,210
Oct 27, 20200.45000.45000.40000.45000.45008,536,700
Oct 26, 20200.45000.45000.40000.45000.45001,650,520
Oct 23, 20200.45000.45000.40000.45000.45002,941,470
Oct 22, 20200.50000.50000.45000.45000.45003,118,260
Oct 21, 20200.45000.50000.45000.45000.45002,722,490
Oct 20, 20200.45000.50000.45000.50000.50002,132,210
Oct 19, 20200.45000.50000.45000.45000.45005,947,840
Oct 16, 20200.45000.50000.45000.45000.4500504,260
Oct 15, 20200.45000.45000.45000.45000.4500360,550
Oct 14, 20200.45000.50000.45000.45000.4500924,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...