Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.315	0.325	0.305	0.325	0.325	1,733,700
2024-02-28	0.320	0.325	0.315	0.325	0.325	166,200
2024-02-27	0.315	0.320	0.315	0.320	0.320	830,300
2024-02-26	0.315	0.320	0.315	0.320	0.320	127,400
2024-02-23	0.320	0.320	0.315	0.315	0.315	129,100
2024-02-22	0.320	0.320	0.310	0.315	0.315	567,100
2024-02-21	0.320	0.320	0.315	0.315	0.315	611,900
2024-02-20	0.320	0.325	0.320	0.325	0.325	225,900
2024-02-19	0.320	0.320	0.320	0.320	0.320	66,000
2024-02-16	0.325	0.325	0.320	0.325	0.325	84,400
2024-02-15	0.325	0.325	0.325	0.325	0.325	45,000
2024-02-14	0.330	0.335	0.325	0.325	0.325	388,000
2024-02-13	0.330	0.330	0.330	0.330	0.330	200
2024-02-09	0.315	0.325	0.315	0.325	0.325	59,000
2024-02-08	0.315	0.320	0.315	0.320	0.320	336,200
2024-02-07	0.320	0.320	0.315	0.315	0.315	72,100
2024-02-06	0.325	0.330	0.320	0.320	0.320	734,400
2024-02-05	0.315	0.320	0.315	0.320	0.320	251,100
2024-02-02	0.320	0.320	0.315	0.320	0.320	539,700
2024-01-31	0.320	0.320	0.315	0.320	0.320	233,000
2024-01-30	0.315	0.320	0.315	0.320	0.320	203,100
2024-01-29	0.320	0.320	0.310	0.315	0.315	577,900
2024-01-26	0.310	0.320	0.305	0.320	0.320	1,140,900
2024-01-24	0.320	0.320	0.305	0.310	0.310	3,307,700
2024-01-23	0.320	0.320	0.315	0.320	0.320	805,100
2024-01-22	0.320	0.335	0.320	0.320	0.320	1,426,200
2024-01-19	0.330	0.330	0.320	0.325	0.325	954,600
2024-01-18	0.330	0.335	0.320	0.335	0.335	1,479,800
2024-01-17	0.325	0.335	0.325	0.335	0.335	722,700
2024-01-16	0.340	0.340	0.325	0.335	0.335	2,117,300
2024-01-15	0.335	0.340	0.335	0.335	0.335	418,000
2024-01-12	0.335	0.340	0.335	0.340	0.340	188,100
2024-01-11	0.335	0.340	0.335	0.340	0.340	35,600
2024-01-10	0.340	0.340	0.335	0.340	0.340	316,700
2024-01-09	0.340	0.340	0.335	0.340	0.340	484,600
2024-01-08	0.340	0.345	0.340	0.345	0.345	319,800
2024-01-05	0.340	0.345	0.335	0.345	0.345	1,360,100
2024-01-04	0.345	0.345	0.340	0.345	0.345	427,000
2024-01-03	0.345	0.350	0.340	0.345	0.345	1,018,600
2024-01-02	0.350	0.350	0.345	0.350	0.350	139,100
2023-12-29	0.345	0.350	0.345	0.345	0.345	522,900
2023-12-28	0.345	0.345	0.340	0.345	0.345	554,700
2023-12-27	0.345	0.345	0.340	0.345	0.345	576,100
2023-12-26	0.340	0.345	0.340	0.345	0.345	951,000
2023-12-22	0.345	0.345	0.340	0.340	0.340	108,500
2023-12-21	0.345	0.345	0.340	0.340	0.340	336,500
2023-12-20	0.345	0.350	0.345	0.350	0.350	248,700
2023-12-19	0.340	0.350	0.340	0.350	0.350	166,600
2023-12-18	0.340	0.345	0.340	0.340	0.340	447,800
2023-12-15	0.345	0.350	0.340	0.350	0.350	374,000
2023-12-14	0.335	0.350	0.335	0.345	0.345	1,049,700
2023-12-13	0.335	0.335	0.335	0.335	0.335	375,000
2023-12-12	0.335	0.335	0.335	0.335	0.335	176,000
2023-12-11	0.335	0.340	0.335	0.340	0.340	1,233,800
2023-12-08	0.335	0.340	0.335	0.340	0.340	1,181,500
2023-12-07	0.340	0.340	0.330	0.335	0.335	2,255,500
2023-12-06	0.330	0.340	0.330	0.340	0.340	708,600
2023-12-05	0.335	0.335	0.335	0.335	0.335	618,000
2023-12-04	0.340	0.340	0.335	0.340	0.340	929,200
2023-12-01	0.335	0.340	0.335	0.340	0.340	1,581,800

← NewerPage 12 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.