Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.585	0.585	0.585	0.585	0.585	0
2026-04-30	0.585	0.590	0.580	0.585	0.585	164,100
2026-04-29	0.585	0.585	0.580	0.580	0.580	98,900
2026-04-28	0.580	0.585	0.570	0.570	0.570	104,600
2026-04-27	0.560	0.580	0.560	0.575	0.575	648,500
2026-04-24	0.555	0.555	0.555	0.555	0.555	6,000
2026-04-23	0.555	0.555	0.550	0.555	0.555	385,300
2026-04-22	0.550	0.555	0.550	0.550	0.550	159,800
2026-04-21	0.555	0.555	0.545	0.545	0.545	250,700
2026-04-20	0.555	0.565	0.545	0.545	0.545	834,400
2026-04-17	0.545	0.555	0.545	0.555	0.555	320,600
2026-04-16	0.550	0.550	0.550	0.550	0.550	50,000
2026-04-15	0.550	0.550	0.550	0.550	0.550	71,700
2026-04-14	0.550	0.550	0.550	0.550	0.550	180,900
2026-04-13	0.560	0.560	0.545	0.550	0.550	1,658,600
2026-04-10	0.555	0.560	0.555	0.555	0.555	806,800
2026-04-09	0.550	0.550	0.545	0.550	0.550	92,900
2026-04-08	0.540	0.555	0.540	0.550	0.550	547,100
2026-04-07	0.545	0.550	0.540	0.540	0.540	320,900
2026-04-06	0.545	0.545	0.540	0.540	0.540	98,300
2026-04-03	0.540	0.540	0.535	0.540	0.540	119,600
2026-04-02	0.540	0.540	0.535	0.540	0.540	242,300
2026-04-01	0.540	0.540	0.535	0.540	0.540	216,100
2026-03-31	0.530	0.540	0.530	0.540	0.540	192,300
2026-03-30	0.555	0.555	0.540	0.545	0.545	720,900
2026-03-27	0.560	0.565	0.545	0.560	0.560	2,144,300
2026-03-26	0.520	0.550	0.520	0.550	0.550	4,029,500
2026-03-25	0.500	0.520	0.495	0.520	0.520	999,100
2026-03-24	0.480	0.500	0.480	0.490	0.490	1,685,900
2026-03-20	0.480	0.480	0.480	0.480	0.480	0
2026-03-19	0.475	0.485	0.465	0.480	0.480	727,900
2026-03-18	0.470	0.485	0.470	0.485	0.485	283,200
2026-03-17	0.475	0.480	0.455	0.475	0.475	406,500
2026-03-16	0.450	0.475	0.450	0.475	0.475	24,800
2026-03-13	0.455	0.480	0.455	0.480	0.480	58,300
2026-03-12	0.480	0.480	0.455	0.455	0.455	157,900
2026-03-11	0.470	0.480	0.460	0.480	0.480	384,000
2026-03-10	0.475	0.480	0.465	0.480	0.480	252,100
2026-03-09	0.440	0.450	0.425	0.440	0.440	899,900
2026-03-06	0.455	0.470	0.445	0.460	0.460	31,800
2026-03-05	0.455	0.475	0.455	0.475	0.475	800
2026-03-04	0.455	0.485	0.420	0.465	0.465	718,300
2026-03-03	0.465	0.465	0.465	0.465	0.465	0
2026-03-02	0.450	0.465	0.450	0.465	0.465	90,600
2026-02-27	0.480	0.480	0.460	0.475	0.475	53,600
2026-02-26	0.475	0.475	0.450	0.460	0.460	81,200
2026-02-25	0.475	0.475	0.475	0.475	0.475	0
2026-02-24	0.475	0.475	0.475	0.475	0.475	50,000
2026-02-23	0.470	0.485	0.470	0.485	0.485	240,100
2026-02-20	0.470	0.470	0.465	0.470	0.470	35,100
2026-02-19	0.465	0.470	0.465	0.470	0.470	71,100
2026-02-16	0.470	0.470	0.450	0.450	0.450	45,200
2026-02-13	0.465	0.470	0.460	0.470	0.470	5,000
2026-02-12	0.465	0.470	0.400	0.465	0.465	597,500
2026-02-11	0.480	0.480	0.460	0.460	0.460	137,400
2026-02-10	0.455	0.480	0.455	0.480	0.480	575,100
2026-02-09	0.490	0.490	0.480	0.480	0.480	477,300
2026-02-06	0.460	0.480	0.460	0.480	0.480	164,400
2026-02-05	0.480	0.480	0.460	0.460	0.460	355,400
2026-02-04	0.475	0.480	0.470	0.480	0.480	29,100

← NewerPage 3 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.