Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.370	0.375	0.370	0.375	0.375	1,111,900
2023-06-07	0.370	0.375	0.365	0.375	0.375	1,208,200
2023-06-06	0.370	0.380	0.370	0.370	0.370	2,036,900
2023-06-02	0.370	0.370	0.365	0.370	0.370	624,100
2023-06-01	0.375	0.375	0.365	0.370	0.370	1,811,200
2023-05-31	0.370	0.380	0.370	0.380	0.380	2,909,800
2023-05-30	0.375	0.375	0.370	0.370	0.370	952,900
2023-05-29	0.370	0.375	0.360	0.370	0.370	1,639,800
2023-05-26	0.375	0.380	0.370	0.370	0.370	2,538,100
2023-05-25	0.375	0.385	0.375	0.380	0.380	733,800
2023-05-24	0.380	0.385	0.375	0.380	0.380	1,132,400
2023-05-23	0.380	0.390	0.375	0.385	0.385	3,470,300
2023-05-22	0.380	0.385	0.380	0.380	0.380	1,274,500
2023-05-19	0.380	0.385	0.380	0.385	0.385	1,810,100
2023-05-18	0.385	0.385	0.375	0.380	0.380	2,929,600
2023-05-17	0.395	0.395	0.380	0.385	0.385	5,000,300
2023-05-16	0.395	0.400	0.390	0.395	0.395	2,556,800
2023-05-15	0.395	0.400	0.390	0.395	0.395	2,128,000
2023-05-12	0.405	0.410	0.390	0.400	0.400	6,018,800
2023-05-11	0.390	0.405	0.390	0.405	0.405	8,470,900
2023-05-10	0.385	0.395	0.385	0.390	0.390	2,357,000
2023-05-09	0.385	0.390	0.380	0.385	0.385	1,911,400
2023-05-08	0.390	0.390	0.380	0.385	0.385	880,200
2023-05-05	0.380	0.390	0.380	0.390	0.390	2,107,300
2023-05-03	0.380	0.385	0.380	0.380	0.380	491,800
2023-05-02	0.380	0.385	0.380	0.385	0.385	646,300
2023-04-28	0.375	0.380	0.375	0.380	0.380	1,368,400
2023-04-27	0.380	0.380	0.375	0.380	0.380	2,100,800
2023-04-26	0.385	0.385	0.375	0.380	0.380	3,246,500
2023-04-25	0.395	0.400	0.385	0.390	0.390	3,174,900
2023-04-20	0.390	0.395	0.380	0.395	0.395	3,619,700
2023-04-19	0.380	0.395	0.380	0.390	0.390	5,402,500
2023-04-18	0.380	0.385	0.380	0.380	0.380	913,200
2023-04-17	0.380	0.385	0.380	0.380	0.380	820,900
2023-04-14	0.380	0.385	0.375	0.380	0.380	2,499,500
2023-04-13	0.375	0.380	0.375	0.380	0.380	728,900
2023-04-12	0.380	0.380	0.370	0.375	0.375	1,482,500
2023-04-11	0.375	0.380	0.370	0.380	0.380	1,213,300
2023-04-10	0.380	0.380	0.370	0.380	0.380	3,004,400
2023-04-07	0.380	0.385	0.375	0.380	0.380	607,700
2023-04-06	0.375	0.385	0.375	0.380	0.380	1,447,000
2023-04-05	0.380	0.380	0.370	0.375	0.375	4,740,800
2023-04-04	0.390	0.390	0.380	0.385	0.385	851,900
2023-04-03	0.385	0.390	0.385	0.390	0.390	901,200
2023-03-31	0.380	0.390	0.380	0.390	0.390	3,181,600
2023-03-30	0.380	0.390	0.380	0.380	0.380	1,475,400
2023-03-29	0.385	0.385	0.380	0.380	0.380	762,500
2023-03-28	0.380	0.380	0.380	0.380	0.380	915,300
2023-03-27	0.385	0.390	0.375	0.380	0.380	4,831,800
2023-03-24	0.395	0.395	0.385	0.385	0.385	5,079,600
2023-03-23	0.385	0.395	0.385	0.395	0.395	2,127,500
2023-03-22	0.390	0.400	0.385	0.390	0.390	3,222,800
2023-03-21	0.385	0.390	0.380	0.390	0.390	1,609,400
2023-03-20	0.385	0.390	0.380	0.380	0.380	2,383,600
2023-03-17	0.385	0.400	0.385	0.390	0.390	4,256,900
2023-03-16	0.385	0.390	0.380	0.385	0.385	3,060,000
2023-03-15	0.385	0.395	0.385	0.390	0.390	2,731,400
2023-03-14	0.400	0.400	0.375	0.380	0.380	12,638,300
2023-03-13	0.390	0.400	0.385	0.400	0.400	8,300,200
2023-03-10	0.415	0.415	0.400	0.405	0.405	6,186,100

← NewerPage 15 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.