Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.365	0.370	0.350	0.355	0.355	4,206,600
2023-09-04	0.360	0.370	0.360	0.365	0.365	5,284,800
2023-09-01	0.360	0.365	0.355	0.360	0.360	1,186,200
2023-08-30	0.360	0.365	0.360	0.365	0.365	1,033,500
2023-08-29	0.365	0.370	0.355	0.360	0.360	1,549,200
2023-08-28	0.355	0.370	0.350	0.370	0.370	2,208,100
2023-08-25	0.355	0.360	0.350	0.355	0.355	515,600
2023-08-24	0.350	0.355	0.345	0.345	0.345	1,119,600
2023-08-23	0.345	0.350	0.345	0.350	0.350	71,900
2023-08-22	0.345	0.350	0.340	0.350	0.350	1,312,200
2023-08-21	0.345	0.350	0.345	0.350	0.350	564,200
2023-08-18	0.350	0.350	0.350	0.350	0.350	701,400
2023-08-17	0.350	0.350	0.350	0.350	0.350	878,600
2023-08-16	0.355	0.355	0.350	0.350	0.350	671,200
2023-08-15	0.355	0.355	0.350	0.355	0.355	1,012,300
2023-08-14	0.350	0.350	0.350	0.350	0.350	887,700
2023-08-11	0.350	0.355	0.350	0.355	0.355	200,800
2023-08-10	0.350	0.350	0.350	0.350	0.350	367,900
2023-08-09	0.345	0.350	0.340	0.350	0.350	5,338,700
2023-08-08	0.350	0.350	0.345	0.345	0.345	1,805,600
2023-08-07	0.350	0.355	0.345	0.350	0.350	3,638,100
2023-08-04	0.355	0.355	0.350	0.355	0.355	277,600
2023-08-03	0.355	0.355	0.350	0.350	0.350	256,300
2023-08-02	0.350	0.355	0.345	0.355	0.355	2,080,500
2023-08-01	0.350	0.360	0.350	0.350	0.350	861,400
2023-07-31	0.355	0.360	0.350	0.355	0.355	299,100
2023-07-28	0.360	0.365	0.355	0.355	0.355	780,700
2023-07-27	0.355	0.370	0.350	0.365	0.365	1,368,400
2023-07-26	0.355	0.360	0.350	0.355	0.355	980,700
2023-07-25	0.350	0.360	0.350	0.355	0.355	935,500
2023-07-24	0.360	0.365	0.350	0.350	0.350	1,019,100
2023-07-21	0.370	0.370	0.360	0.365	0.365	779,400
2023-07-20	0.370	0.380	0.360	0.370	0.370	3,703,300
2023-07-18	0.360	0.370	0.360	0.370	0.370	3,641,500
2023-07-17	0.345	0.360	0.345	0.355	0.355	1,825,700
2023-07-14	0.345	0.350	0.345	0.345	0.345	416,400
2023-07-13	0.350	0.350	0.345	0.345	0.345	545,000
2023-07-12	0.350	0.350	0.345	0.350	0.350	480,700
2023-07-11	0.350	0.360	0.345	0.350	0.350	2,111,300
2023-07-10	0.350	0.355	0.345	0.350	0.350	1,089,000
2023-07-07	0.345	0.350	0.345	0.350	0.350	1,218,400
2023-07-06	0.350	0.355	0.345	0.350	0.350	1,310,300
2023-07-05	0.350	0.355	0.350	0.355	0.355	377,300
2023-07-04	0.350	0.355	0.345	0.355	0.355	245,800
2023-07-03	0.350	0.355	0.345	0.355	0.355	640,900
2023-06-30	0.355	0.355	0.350	0.350	0.350	332,900
2023-06-28	0.355	0.355	0.350	0.355	0.355	1,679,800
2023-06-27	0.350	0.360	0.345	0.360	0.360	3,784,900
2023-06-26	0.355	0.360	0.350	0.360	0.360	546,700
2023-06-23	0.355	0.360	0.350	0.360	0.360	734,300
2023-06-22	0.360	0.360	0.355	0.355	0.355	491,300
2023-06-21	0.355	0.360	0.350	0.360	0.360	2,448,400
2023-06-20	0.360	0.360	0.355	0.360	0.360	1,572,300
2023-06-19	0.360	0.365	0.355	0.360	0.360	901,300
2023-06-16	0.365	0.365	0.360	0.365	0.365	2,960,100
2023-06-15	0.365	0.370	0.350	0.365	0.365	7,327,900
2023-06-14	0.365	0.370	0.365	0.370	0.370	638,400
2023-06-13	0.370	0.370	0.365	0.365	0.365	1,014,200
2023-06-12	0.365	0.375	0.365	0.370	0.370	783,800
2023-06-09	0.375	0.375	0.365	0.365	0.365	971,200

← NewerPage 14 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.