Tt Vision Holdings Bhd

TTVS
🏛️ 马来西亚 →
0.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.40 0.40 0.37 0.38 3.4M
2025-09-25 0.41 0.41 0.39 0.40 3.0M
2025-09-24 0.41 0.42 0.41 0.41 1.6M
2025-09-23 0.41 0.42 0.40 0.41 4.4M
2025-09-22 0.40 0.41 0.39 0.41 3.3M
2025-09-19 0.40 0.41 0.39 0.40 2.3M
2025-09-18 0.40 0.41 0.39 0.40 3.3M
2025-09-17 0.39 0.40 0.39 0.40 3.8M
2025-09-12 0.38 0.39 0.38 0.38 3.6M
2025-09-11 0.37 0.38 0.36 0.38 3.3M
2025-09-10 0.36 0.38 0.35 0.37 6.0M
2025-09-09 0.35 0.37 0.35 0.36 4.6M
2025-09-08 0.37 0.38 0.35 0.35 5.9M
2025-09-04 0.38 0.40 0.37 0.37 4.7M
2025-09-03 0.38 0.40 0.38 0.38 6.6M
2025-09-02 0.42 0.42 0.38 0.38 4.4M
2025-08-29 0.45 0.45 0.42 0.42 2.2M
2025-08-28 0.49 0.49 0.45 0.45 7.9M
2025-08-27 0.52 0.54 0.52 0.53 0.8M
2025-08-26 0.51 0.54 0.50 0.52 1.6M
2025-08-25 0.51 0.53 0.51 0.51 1.3M
2025-08-22 0.50 0.52 0.50 0.51 1.2M
2025-08-21 0.51 0.51 0.49 0.50 0.5M
2025-08-20 0.49 0.51 0.49 0.51 0.8M
2025-08-19 0.51 0.52 0.49 0.49 1.3M
2025-08-18 0.51 0.52 0.51 0.51 1.0M
2025-08-15 0.52 0.52 0.51 0.52 0.5M
2025-08-14 0.53 0.53 0.52 0.52 0.7M
2025-08-13 0.52 0.54 0.52 0.53 1.7M
2025-08-12 0.52 0.53 0.51 0.52 1.2M
2025-08-11 0.51 0.52 0.50 0.52 1.1M
2025-08-08 0.54 0.54 0.50 0.51 1.9M
2025-08-07 0.54 0.54 0.52 0.54 1.8M
2025-08-06 0.56 0.57 0.55 0.55 2.0M
2025-08-05 0.58 0.59 0.57 0.57 1.8M
2025-08-04 0.58 0.59 0.57 0.58 1.2M
2025-08-01 0.60 0.61 0.58 0.58 3.5M
2025-07-31 0.58 0.61 0.56 0.60 4.3M
2025-07-30 0.57 0.58 0.56 0.58 1.4M
2025-07-29 0.59 0.59 0.57 0.57 3.0M
2025-07-28 0.60 0.62 0.59 0.60 3.5M
2025-07-25 0.61 0.61 0.59 0.59 2.2M
2025-07-24 0.58 0.64 0.58 0.60 22.5M
2025-07-23 0.56 0.57 0.55 0.57 1.0M
2025-07-22 0.57 0.57 0.55 0.56 1.1M
2025-07-21 0.57 0.58 0.56 0.57 1.7M
2025-07-18 0.58 0.58 0.57 0.58 1.8M
2025-07-17 0.56 0.59 0.56 0.58 2.6M
2025-07-16 0.57 0.58 0.56 0.56 0.9M
2025-07-15 0.56 0.58 0.56 0.57 2.5M
2025-07-14 0.57 0.57 0.55 0.55 0.5M
2025-07-11 0.56 0.58 0.55 0.57 1.4M
2025-07-10 0.57 0.57 0.55 0.56 1.3M
2025-07-09 0.58 0.58 0.55 0.56 1.3M
2025-07-08 0.56 0.57 0.55 0.57 0.7M
2025-07-07 0.58 0.58 0.56 0.57 1.0M
2025-07-04 0.60 0.61 0.58 0.59 2.7M
2025-07-03 0.57 0.60 0.57 0.60 1.7M
2025-07-02 0.57 0.57 0.56 0.57 0.5M
2025-07-01 0.57 0.57 0.55 0.57 0.4M
2025-06-30 0.56 0.58 0.56 0.57 0.7M
2025-06-26 0.57 0.58 0.56 0.56 1.7M
2025-06-25 0.57 0.58 0.56 0.57 1.9M
2025-06-24 0.55 0.57 0.55 0.55 1.2M
2025-06-23 0.52 0.56 0.51 0.54 1.1M
2025-06-20 0.54 0.55 0.54 0.54 0.5M
2025-06-19 0.56 0.56 0.53 0.54 1.4M
2025-06-18 0.56 0.57 0.55 0.55 1.2M
2025-06-17 0.58 0.58 0.56 0.57 0.7M
2025-06-16 0.57 0.58 0.56 0.57 1.2M
2025-06-13 0.59 0.59 0.57 0.58 1.4M
2025-06-12 0.61 0.61 0.59 0.60 1.0M
2025-06-11 0.61 0.63 0.61 0.61 1.1M
2025-06-10 0.60 0.62 0.60 0.61 1.8M
2025-06-09 0.61 0.61 0.60 0.61 1.0M
2025-06-06 0.60 0.61 0.58 0.60 1.4M
2025-06-05 0.58 0.60 0.57 0.60 3.4M
2025-06-04 0.58 0.58 0.55 0.57 3.2M
2025-06-03 0.61 0.61 0.57 0.57 1.8M
2025-05-30 0.63 0.63 0.59 0.61 2.3M
2025-05-29 0.64 0.65 0.62 0.63 2.8M
2025-05-28 0.62 0.66 0.62 0.63 5.2M
2025-05-27 0.63 0.63 0.58 0.59 1.7M
2025-05-26 0.62 0.63 0.60 0.63 1.4M
2025-05-23 0.63 0.64 0.62 0.62 0.9M
2025-05-22 0.62 0.64 0.61 0.63 2.0M
2025-05-21 0.68 0.68 0.63 0.63 2.2M
2025-05-20 0.68 0.69 0.66 0.68 1.9M
2025-05-19 0.72 0.72 0.67 0.67 2.4M
2025-05-16 0.74 0.74 0.71 0.72 1.6M
2025-05-15 0.74 0.77 0.73 0.73 4.3M
2025-05-14 0.69 0.75 0.68 0.75 9.6M
2025-05-13 0.70 0.71 0.68 0.69 2.7M
2025-05-09 0.68 0.68 0.66 0.68 1.0M
2025-05-08 0.68 0.70 0.67 0.68 3.4M
2025-05-07 0.66 0.68 0.66 0.68 2.0M
2025-05-06 0.67 0.67 0.65 0.67 0.9M
2025-05-05 0.70 0.71 0.67 0.67 1.8M
2025-05-02 0.68 0.71 0.68 0.70 2.7M
2025-04-30 0.70 0.70 0.67 0.68 1.9M
2025-04-29 0.71 0.72 0.70 0.70 2.0M
2025-04-28 0.73 0.74 0.71 0.71 3.2M
2025-04-25 0.70 0.73 0.69 0.72 5.7M
2025-04-24 0.70 0.72 0.69 0.69 4.1M
2025-04-23 0.66 0.71 0.65 0.71 5.9M
2025-04-22 0.63 0.65 0.63 0.64 1.8M
2025-04-21 0.66 0.67 0.64 0.64 1.5M
2025-04-18 0.64 0.66 0.63 0.66 2.6M
2025-04-17 0.61 0.65 0.60 0.64 3.4M
2025-04-16 0.67 0.69 0.62 0.63 3.7M
2025-04-15 0.66 0.69 0.66 0.67 4.2M
2025-04-14 0.66 0.68 0.65 0.66 6.6M
2025-04-11 0.54 0.65 0.52 0.62 8.7M
2025-04-10 0.58 0.59 0.55 0.55 6.0M
2025-04-09 0.49 0.52 0.48 0.50 2.8M
2025-04-08 0.51 0.54 0.47 0.51 7.3M
2025-04-07 0.50 0.51 0.46 0.47 3.9M
2025-04-04 0.60 0.61 0.55 0.55 5.8M
2025-04-03 0.67 0.72 0.62 0.62 5.3M
2025-04-02 0.71 0.74 0.67 0.69 3.1M
2025-03-28 0.72 0.74 0.70 0.72 3.4M
2025-03-27 0.74 0.76 0.72 0.73 4.4M
2025-03-26 0.75 0.77 0.73 0.74 6.0M
2025-03-25 0.79 0.80 0.75 0.76 4.5M
2025-03-24 0.79 0.82 0.75 0.77 9.7M
2025-03-21 0.72 0.82 0.69 0.75 10.4M
2025-03-20 0.74 0.77 0.70 0.72 5.1M
2025-03-19 0.77 0.82 0.71 0.73 7.2M
2025-03-17 0.72 0.84 0.72 0.78 14.7M
2025-03-14 0.53 0.81 0.53 0.73 29.6M
2025-03-13 0.40 0.61 0.40 0.54 16.8M
2025-03-12 0.41 0.42 0.39 0.40 2.0M
2025-03-11 0.42 0.42 0.39 0.41 1.6M
2025-03-10 0.41 0.44 0.41 0.42 5.0M
2025-03-07 0.39 0.48 0.39 0.40 9.1M
2025-03-06 0.40 0.42 0.39 0.39 6.2M
2025-03-05 0.37 0.41 0.37 0.39 6.5M
2025-03-04 0.38 0.41 0.35 0.37 7.4M
2025-03-03 0.51 0.51 0.36 0.38 3.4M
2025-02-28 0.53 0.53 0.51 0.51 0.5M
2025-02-27 0.52 0.53 0.51 0.53 0.3M
2025-02-26 0.54 0.54 0.50 0.53 0.9M
2025-02-25 0.55 0.55 0.52 0.53 0.2M
2025-02-24 0.58 0.58 0.54 0.55 0.7M
2025-02-21 0.62 0.62 0.58 0.58 0.3M
2025-02-20 0.64 0.64 0.62 0.62 0.3M
2025-02-19 0.65 0.67 0.64 0.64 0.6M
2025-02-18 0.64 0.67 0.63 0.65 0.7M
2025-02-17 0.62 0.64 0.61 0.64 0.8M
2025-02-14 0.63 0.63 0.60 0.62 0.6M
2025-02-13 0.59 0.63 0.59 0.63 0.8M
2025-02-12 0.59 0.60 0.57 0.60 1.5M
2025-02-10 0.59 0.63 0.57 0.59 4.3M
2025-02-07 0.58 0.59 0.56 0.59 0.5M
2025-02-06 0.58 0.59 0.57 0.58 1.0M
2025-02-05 0.57 0.60 0.57 0.58 0.6M
2025-02-04 0.58 0.59 0.57 0.57 0.7M
2025-02-03 0.62 0.62 0.58 0.58 0.9M
2025-01-31 0.67 0.67 0.63 0.63 0.7M
2025-01-28 0.67 0.67 0.65 0.67 0.6M
2025-01-27 0.72 0.72 0.67 0.67 0.5M
2025-01-24 0.70 0.71 0.70 0.70 0.3M
2025-01-23 0.71 0.72 0.70 0.72 0.2M
2025-01-22 0.73 0.73 0.70 0.70 0.2M
2025-01-21 0.71 0.73 0.71 0.73 0.1M
2025-01-20 0.70 0.71 0.69 0.71 0.2M
2025-01-17 0.70 0.71 0.69 0.70 0.1M
2025-01-16 0.72 0.72 0.70 0.71 0.2M
2025-01-15 0.72 0.73 0.70 0.73 0.4M
2025-01-14 0.74 0.74 0.72 0.73 0.2M
2025-01-13 0.77 0.77 0.74 0.74 0.4M
2025-01-10 0.77 0.80 0.77 0.80 0.1M
2025-01-09 0.80 0.80 0.78 0.78 0.2M
2025-01-08 0.81 0.82 0.79 0.80 0.3M
2025-01-07 0.80 0.83 0.80 0.82 0.4M
2025-01-06 0.79 0.80 0.79 0.80 0.2M
2025-01-03 0.80 0.80 0.78 0.79 0.4M
2025-01-02 0.81 0.83 0.79 0.80 0.2M