Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.335	0.335	0.325	0.335	0.335	1,911,100
2023-11-29	0.340	0.340	0.335	0.335	0.335	1,379,400
2023-11-28	0.345	0.345	0.330	0.340	0.340	9,437,200
2023-11-27	0.350	0.355	0.350	0.350	0.350	480,600
2023-11-24	0.350	0.355	0.350	0.355	0.355	398,500
2023-11-23	0.350	0.355	0.350	0.350	0.350	1,206,600
2023-11-22	0.350	0.350	0.345	0.345	0.345	175,500
2023-11-21	0.350	0.350	0.350	0.350	0.350	850,500
2023-11-20	0.350	0.350	0.350	0.350	0.350	659,200
2023-11-17	0.345	0.355	0.345	0.350	0.350	2,711,100
2023-11-16	0.350	0.350	0.340	0.345	0.345	4,121,100
2023-11-15	0.350	0.350	0.345	0.345	0.345	2,007,000
2023-11-14	0.355	0.355	0.350	0.355	0.355	2,898,800
2023-11-10	0.360	0.390	0.355	0.360	0.360	25,767,699
2023-11-09	0.345	0.350	0.345	0.350	0.350	450,000
2023-11-08	0.345	0.350	0.345	0.345	0.345	502,000
2023-11-07	0.350	0.350	0.345	0.345	0.345	127,200
2023-11-06	0.345	0.350	0.345	0.350	0.350	283,800
2023-11-03	0.345	0.350	0.345	0.350	0.350	335,600
2023-11-02	0.350	0.350	0.345	0.350	0.350	1,470,600
2023-11-01	0.355	0.355	0.350	0.350	0.350	222,500
2023-10-31	0.350	0.355	0.350	0.355	0.355	211,100
2023-10-30	0.355	0.355	0.350	0.355	0.355	639,500
2023-10-27	0.350	0.350	0.350	0.350	0.350	246,000
2023-10-26	0.350	0.355	0.350	0.350	0.350	150,100
2023-10-25	0.345	0.355	0.345	0.350	0.350	1,369,700
2023-10-24	0.345	0.350	0.345	0.345	0.345	755,500
2023-10-23	0.345	0.350	0.345	0.345	0.345	656,800
2023-10-20	0.350	0.350	0.345	0.345	0.345	216,100
2023-10-19	0.350	0.350	0.345	0.350	0.350	1,064,800
2023-10-18	0.350	0.350	0.350	0.350	0.350	213,100
2023-10-17	0.355	0.355	0.350	0.355	0.355	156,600
2023-10-16	0.350	0.355	0.350	0.355	0.355	863,300
2023-10-13	0.350	0.355	0.350	0.355	0.355	336,300
2023-10-12	0.350	0.355	0.345	0.355	0.355	527,400
2023-10-11	0.350	0.350	0.350	0.350	0.350	1,462,600
2023-10-10	0.350	0.355	0.350	0.355	0.355	247,600
2023-10-09	0.355	0.355	0.350	0.355	0.355	1,046,100
2023-10-06	0.355	0.360	0.350	0.355	0.355	2,885,700
2023-10-05	0.345	0.345	0.345	0.345	0.345	850,100
2023-10-04	0.345	0.345	0.340	0.345	0.345	784,800
2023-10-03	0.345	0.345	0.345	0.345	0.345	599,300
2023-10-02	0.340	0.355	0.340	0.345	0.345	4,037,600
2023-09-29	0.350	0.350	0.340	0.345	0.345	1,783,400
2023-09-27	0.350	0.350	0.340	0.345	0.345	3,072,800
2023-09-26	0.360	0.360	0.350	0.350	0.350	1,065,700
2023-09-25	0.360	0.365	0.355	0.360	0.360	788,500
2023-09-22	0.355	0.360	0.350	0.360	0.360	427,700
2023-09-21	0.355	0.355	0.350	0.355	0.355	334,700
2023-09-20	0.355	0.355	0.350	0.355	0.355	417,100
2023-09-19	0.355	0.360	0.355	0.360	0.360	506,400
2023-09-18	0.360	0.360	0.355	0.355	0.355	760,500
2023-09-15	0.350	0.360	0.350	0.360	0.360	2,111,700
2023-09-14	0.350	0.350	0.345	0.350	0.350	486,600
2023-09-13	0.350	0.355	0.350	0.350	0.350	833,100
2023-09-12	0.350	0.355	0.350	0.355	0.355	948,600
2023-09-11	0.350	0.355	0.340	0.355	0.355	4,086,200
2023-09-08	0.350	0.355	0.345	0.350	0.350	1,856,000
2023-09-07	0.360	0.360	0.345	0.350	0.350	2,193,900
2023-09-06	0.355	0.360	0.355	0.360	0.360	976,000

← NewerPage 13 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.