Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.385	0.385	0.370	0.380	0.380	1,186,800
2024-05-29	0.380	0.380	0.370	0.380	0.380	2,840,500
2024-05-28	0.400	0.400	0.370	0.385	0.385	9,731,700
2024-05-27	0.410	0.425	0.405	0.415	0.415	8,977,800
2024-05-24	0.380	0.410	0.375	0.410	0.410	19,291,801
2024-05-23	0.360	0.380	0.360	0.375	0.375	3,957,900
2024-05-21	0.340	0.360	0.335	0.360	0.360	4,310,300
2024-05-20	0.340	0.345	0.335	0.340	0.340	931,400
2024-05-17	0.340	0.340	0.335	0.340	0.340	153,100
2024-05-16	0.345	0.345	0.335	0.335	0.335	5,826,600
2024-05-15	0.340	0.345	0.340	0.345	0.345	871,700
2024-05-14	0.335	0.345	0.335	0.345	0.345	224,100
2024-05-13	0.340	0.345	0.335	0.340	0.340	2,881,100
2024-05-10	0.345	0.345	0.340	0.345	0.345	378,800
2024-05-09	0.345	0.345	0.340	0.345	0.345	382,900
2024-05-08	0.345	0.345	0.345	0.345	0.345	394,700
2024-05-07	0.340	0.350	0.340	0.345	0.345	1,819,700
2024-05-06	0.345	0.350	0.335	0.350	0.350	4,553,200
2024-05-03	0.350	0.350	0.345	0.350	0.350	225,100
2024-05-02	0.350	0.350	0.345	0.350	0.350	308,000
2024-04-30	0.345	0.350	0.345	0.350	0.350	576,300
2024-04-29	0.355	0.355	0.345	0.350	0.350	620,100
2024-04-26	0.345	0.355	0.345	0.355	0.355	592,000
2024-04-25	0.350	0.355	0.345	0.350	0.350	380,100
2024-04-24	0.355	0.355	0.350	0.355	0.355	1,031,400
2024-04-23	0.350	0.355	0.350	0.355	0.355	1,261,000
2024-04-22	0.345	0.350	0.345	0.350	0.350	169,200
2024-04-19	0.345	0.345	0.340	0.345	0.345	345,100
2024-04-18	0.350	0.350	0.345	0.345	0.345	656,500
2024-04-17	0.345	0.350	0.340	0.350	0.350	491,600
2024-04-16	0.355	0.355	0.345	0.350	0.350	580,300
2024-04-15	0.355	0.355	0.345	0.355	0.355	2,089,400
2024-04-12	0.355	0.360	0.350	0.355	0.355	1,314,100
2024-04-09	0.355	0.360	0.355	0.360	0.360	226,100
2024-04-08	0.355	0.360	0.355	0.360	0.360	454,000
2024-04-05	0.355	0.360	0.355	0.360	0.360	459,900
2024-04-04	0.360	0.360	0.355	0.355	0.355	373,300
2024-04-03	0.360	0.360	0.355	0.360	0.360	568,900
2024-04-02	0.360	0.360	0.350	0.360	0.360	424,800
2024-04-01	0.355	0.360	0.355	0.360	0.360	573,400
2024-03-29	0.360	0.365	0.350	0.350	0.350	3,878,600
2024-03-27	0.370	0.370	0.355	0.360	0.360	1,854,100
2024-03-26	0.375	0.380	0.365	0.370	0.370	2,150,100
2024-03-25	0.375	0.380	0.370	0.370	0.370	2,214,700
2024-03-22	0.375	0.380	0.370	0.375	0.375	1,061,400
2024-03-21	0.370	0.375	0.365	0.375	0.375	1,264,500
2024-03-20	0.365	0.370	0.365	0.370	0.370	801,900
2024-03-19	0.375	0.385	0.365	0.365	0.365	10,124,700
2024-03-18	0.350	0.380	0.345	0.375	0.375	7,514,300
2024-03-15	0.350	0.350	0.345	0.350	0.350	143,700
2024-03-14	0.350	0.355	0.345	0.350	0.350	3,383,400
2024-03-13	0.345	0.360	0.340	0.350	0.350	1,996,200
2024-03-12	0.345	0.355	0.345	0.350	0.350	2,722,100
2024-03-11	0.330	0.350	0.330	0.345	0.345	2,376,900
2024-03-08	0.325	0.330	0.315	0.330	0.330	1,649,400
2024-03-07	0.320	0.325	0.320	0.325	0.325	133,100
2024-03-06	0.325	0.330	0.320	0.325	0.325	1,074,200
2024-03-05	0.315	0.325	0.315	0.325	0.325	263,600
2024-03-04	0.320	0.325	0.315	0.320	0.320	214,300
2024-03-01	0.325	0.325	0.315	0.320	0.320	265,500

← NewerPage 11 of 16 · 926 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.