Vestland Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.915	0.935	0.895	0.920	0.920	1,597,800
2026-10-15	0.850	0.910	0.850	0.900	0.900	2,073,200
2026-10-14	0.920	0.940	0.850	0.850	0.850	3,950,400
2026-10-13	0.930	0.935	0.900	0.920	0.920	1,612,600
2026-10-12	0.940	0.955	0.915	0.935	0.935	838,000
2026-10-09	0.930	0.950	0.925	0.935	0.935	2,289,000
2026-10-08	0.940	0.950	0.920	0.930	0.930	1,188,600
2026-10-07	0.930	0.955	0.930	0.940	0.940	1,216,400
2026-10-06	0.965	0.970	0.930	0.930	0.930	2,345,300
2026-10-05	0.970	0.985	0.960	0.975	0.975	1,203,700
2026-10-02	0.950	0.990	0.945	0.980	0.980	1,605,900
2026-10-01	0.905	0.955	0.905	0.950	0.950	1,242,200
2026-09-30	0.930	0.930	0.905	0.905	0.905	1,263,300
2026-09-29	0.940	0.940	0.910	0.930	0.930	744,400
2026-09-28	0.980	0.985	0.900	0.940	0.940	1,541,400
2026-09-25	0.920	0.980	0.920	0.980	0.980	4,473,500
2026-09-24	0.900	0.925	0.895	0.915	0.915	593,700
2026-09-23	0.920	0.920	0.900	0.905	0.905	1,051,600
2026-09-22	0.905	0.930	0.900	0.920	0.920	1,092,100
2026-09-21	0.905	0.905	0.860	0.900	0.900	1,294,400
2026-09-18	0.895	0.900	0.880	0.880	0.880	373,100
2026-09-17	0.920	0.920	0.885	0.895	0.895	715,500
2026-09-16	0.920	0.920	0.920	0.920	0.920	0
2026-09-15	0.910	0.925	0.905	0.920	0.920	1,197,000
2026-09-14	0.930	0.940	0.915	0.920	0.920	1,589,700
2026-09-11	0.875	0.930	0.810	0.925	0.925	7,544,900
2026-09-10	0.915	0.920	0.880	0.900	0.900	1,955,500
2026-09-09	0.960	0.960	0.910	0.915	0.915	1,868,700
2026-09-08	0.930	0.960	0.930	0.955	0.955	4,346,900
2026-09-07	0.945	0.945	0.905	0.920	0.920	1,244,300
2026-09-04	0.940	0.945	0.900	0.935	0.935	3,498,200
2026-09-03	0.770	0.950	0.770	0.940	0.940	15,870,100
2026-09-02	0.760	0.785	0.760	0.765	0.765	4,137,300
2026-09-01	0.765	0.785	0.755	0.760	0.760	4,366,700
2026-08-31	0.760	0.760	0.760	0.760	0.760	0
2026-08-28	0.805	0.810	0.750	0.760	0.760	3,371,500
2026-08-27	0.800	0.800	0.780	0.790	0.790	1,415,300
2026-08-26	0.830	0.830	0.795	0.805	0.805	3,637,300
2026-08-25	0.830	0.830	0.830	0.830	0.830	0
2026-08-24	0.855	0.855	0.815	0.830	0.830	2,050,100
2026-08-21	0.880	0.880	0.820	0.860	0.860	2,451,000
2026-08-20	0.875	0.890	0.875	0.880	0.880	2,307,900
2026-08-19	0.845	0.885	0.825	0.875	0.875	7,363,100
2026-08-18	0.850	0.850	0.840	0.845	0.845	2,149,900
2026-08-17	0.795	0.845	0.790	0.845	0.845	6,850,300
2026-08-14	0.750	0.800	0.750	0.795	0.795	6,259,200
2026-08-13	0.740	0.750	0.735	0.750	0.750	836,700
2026-08-12	0.740	0.740	0.735	0.735	0.735	81,300
2026-08-11	0.710	0.740	0.710	0.730	0.730	938,200
2026-08-10	0.700	0.720	0.695	0.710	0.710	935,800
2026-08-07	0.690	0.700	0.690	0.700	0.700	619,200
2026-08-06	0.675	0.695	0.670	0.690	0.690	911,200
2026-08-05	0.715	0.715	0.680	0.685	0.685	887,300
2026-08-04	0.700	0.720	0.700	0.720	0.720	469,400
2026-08-03	0.705	0.705	0.705	0.705	0.705	58,800
2026-07-31	0.700	0.710	0.695	0.710	0.710	185,800
2026-07-30	0.705	0.705	0.695	0.695	0.695	109,800
2026-07-29	0.695	0.710	0.695	0.705	0.705	135,400
2026-07-28	0.705	0.705	0.700	0.705	0.705	83,300
2026-07-27	0.695	0.720	0.695	0.705	0.705	215,500

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.