Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.690	0.695	0.690	0.690	0.690	56,000
2026-07-23	0.700	0.700	0.685	0.695	0.695	127,400
2026-07-22	0.700	0.700	0.695	0.695	0.695	164,000
2026-07-21	0.710	0.710	0.695	0.700	0.700	843,500
2026-07-20	0.700	0.705	0.700	0.700	0.700	697,500
2026-07-17	0.690	0.705	0.685	0.700	0.700	951,400
2026-07-16	0.685	0.700	0.680	0.685	0.685	439,100
2026-07-15	0.675	0.700	0.665	0.685	0.685	1,159,400
2026-07-14	0.660	0.680	0.655	0.680	0.680	872,400
2026-07-13	0.620	0.655	0.615	0.655	0.655	2,364,300
2026-07-10	0.610	0.620	0.610	0.620	0.620	432,400
2026-07-09	0.605	0.605	0.605	0.605	0.605	46,200
2026-07-08	0.605	0.610	0.600	0.600	0.600	115,000
2026-07-07	0.605	0.605	0.600	0.600	0.600	101,000
2026-07-06	0.610	0.610	0.605	0.605	0.605	58,900
2026-07-03	0.610	0.615	0.605	0.605	0.605	101,000
2026-07-02	0.605	0.610	0.600	0.610	0.610	97,300
2026-07-01	0.615	0.620	0.605	0.605	0.605	188,800
2026-06-30	0.610	0.620	0.610	0.615	0.615	890,900
2026-06-29	0.600	0.600	0.595	0.600	0.600	1,254,200
2026-06-26	0.600	0.600	0.595	0.600	0.600	149,100
2026-06-25	0.600	0.605	0.580	0.600	0.600	748,700
2026-06-24	0.580	0.600	0.575	0.600	0.600	1,721,100
2026-06-23	0.575	0.580	0.555	0.580	0.580	649,800
2026-06-22	0.570	0.575	0.555	0.555	0.555	283,300
2026-06-19	0.565	0.570	0.550	0.570	0.570	70,300
2026-06-18	0.545	0.560	0.545	0.545	0.545	161,300
2026-06-17	0.560	0.560	0.560	0.560	0.560	0
2026-06-16	0.550	0.560	0.550	0.560	0.560	140,500
2026-06-15	0.555	0.555	0.555	0.555	0.555	110,000
2026-06-12	0.555	0.555	0.530	0.555	0.555	472,700
2026-06-11	0.520	0.555	0.500	0.555	0.555	542,000
2026-06-10	0.550	0.550	0.520	0.520	0.520	1,338,300
2026-06-09	0.560	0.560	0.555	0.560	0.560	313,100
2026-06-08	0.560	0.560	0.555	0.555	0.555	433,400
2026-06-05	0.560	0.560	0.560	0.560	0.560	244,600
2026-06-04	0.560	0.560	0.560	0.560	0.560	5,000
2026-06-03	0.560	0.560	0.560	0.560	0.560	2,600
2026-06-02	0.560	0.560	0.560	0.560	0.560	0
2026-06-01	0.560	0.560	0.560	0.560	0.560	0
2026-05-29	0.560	0.560	0.560	0.560	0.560	0
2026-05-28	0.570	0.570	0.560	0.560	0.560	324,200
2026-05-27	0.570	0.570	0.570	0.570	0.570	0
2026-05-26	0.565	0.570	0.565	0.570	0.570	110,000
2026-05-25	0.570	0.570	0.565	0.565	0.565	164,900
2026-05-22	0.570	0.570	0.565	0.565	0.565	46,000
2026-05-21	0.575	0.575	0.575	0.575	0.575	200
2026-05-20	0.570	0.575	0.560	0.560	0.560	337,700
2026-05-19	0.570	0.570	0.570	0.570	0.570	100,000
2026-05-18	0.575	0.575	0.560	0.565	0.565	164,500
2026-05-15	0.560	0.560	0.560	0.560	0.560	637,500
2026-05-14	0.570	0.570	0.560	0.560	0.560	365,600
2026-05-13	0.570	0.570	0.570	0.570	0.570	10,000
2026-05-12	0.570	0.575	0.565	0.565	0.565	195,200
2026-05-11	0.570	0.580	0.570	0.570	0.570	150,700
2026-05-08	0.570	0.585	0.570	0.570	0.570	212,700
2026-05-07	0.570	0.570	0.570	0.570	0.570	0
2026-05-06	0.575	0.575	0.570	0.570	0.570	188,700
2026-05-05	0.570	0.575	0.570	0.570	0.570	93,200
2026-05-04	0.580	0.585	0.575	0.575	0.575	263,700

← NewerPage 2 of 5 · 255 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.