Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.480	0.480	0.470	0.470	0.470	62,800
2026-01-30	0.485	0.485	0.480	0.480	0.480	38,500
2026-01-29	0.495	0.495	0.470	0.485	0.485	477,000
2026-01-28	0.480	0.500	0.475	0.495	0.495	121,000
2026-01-27	0.500	0.505	0.480	0.480	0.480	170,900
2026-01-26	0.505	0.505	0.490	0.490	0.490	103,500
2026-01-23	0.490	0.500	0.480	0.495	0.495	216,000
2026-01-22	0.495	0.495	0.490	0.490	0.490	4,800
2026-01-21	0.500	0.500	0.495	0.495	0.495	27,300
2026-01-20	0.505	0.505	0.490	0.490	0.490	317,900
2026-01-19	0.460	0.460	0.460	0.460	0.460	1,548,100
2026-01-16	0.465	0.465	0.450	0.460	0.460	304,200
2026-01-15	0.460	0.465	0.455	0.460	0.460	317,900
2026-01-14	0.460	0.470	0.460	0.460	0.460	165,400
2026-01-13	0.455	0.470	0.455	0.465	0.465	289,800
2026-01-12	0.440	0.450	0.440	0.450	0.450	322,000
2026-01-09	0.440	0.440	0.435	0.435	0.435	415,500
2026-01-08	0.450	0.450	0.445	0.445	0.445	30,800
2026-01-07	0.435	0.460	0.435	0.450	0.450	530,300
2026-01-06	0.425	0.430	0.420	0.430	0.430	280,700
2026-01-05	0.425	0.430	0.420	0.425	0.425	312,000
2026-01-02	0.430	0.430	0.425	0.425	0.425	311,100
2026-01-01	0.425	0.425	0.425	0.425	0.425	0
2025-12-31	0.430	0.435	0.425	0.425	0.425	365,400
2025-12-30	0.435	0.435	0.425	0.425	0.425	474,900
2025-12-29	0.435	0.450	0.435	0.450	0.450	37,100
2025-12-26	0.430	0.440	0.430	0.440	0.440	76,200
2025-12-25	0.430	0.430	0.430	0.430	0.430	0
2025-12-24	0.435	0.440	0.430	0.430	0.430	153,200
2025-12-23	0.435	0.435	0.435	0.435	0.435	0
2025-12-22	0.435	0.435	0.425	0.435	0.435	197,700
2025-12-19	0.440	0.440	0.435	0.440	0.440	14,100
2025-12-18	0.440	0.440	0.440	0.440	0.440	0
2025-12-17	0.440	0.440	0.440	0.440	0.440	900
2025-12-16	0.450	0.450	0.450	0.450	0.450	10,000
2025-12-15	0.440	0.440	0.435	0.435	0.435	12,900
2025-12-12	0.435	0.435	0.435	0.435	0.435	0
2025-12-11	0.445	0.450	0.435	0.435	0.435	1,131,100
2025-12-10	0.435	0.435	0.435	0.435	0.435	54,300
2025-12-09	0.445	0.445	0.425	0.430	0.430	418,700
2025-12-08	0.450	0.455	0.435	0.440	0.440	653,300
2025-12-05	0.455	0.455	0.455	0.455	0.455	19,000
2025-12-04	0.455	0.455	0.455	0.455	0.455	500
2025-12-03	0.435	0.445	0.435	0.440	0.440	85,600
2025-12-02	0.440	0.440	0.435	0.435	0.435	476,800
2025-12-01	0.450	0.450	0.440	0.440	0.440	431,700
2025-11-28	0.455	0.455	0.455	0.455	0.455	87,200
2025-11-27	0.450	0.470	0.445	0.455	0.455	300,000
2025-11-26	0.445	0.460	0.445	0.450	0.450	22,700
2025-11-25	0.440	0.460	0.435	0.460	0.460	250,800
2025-11-24	0.470	0.470	0.460	0.460	0.460	2,200
2025-11-21	0.445	0.460	0.435	0.460	0.460	345,700
2025-11-20	0.450	0.470	0.450	0.470	0.470	201,500
2025-11-19	0.435	0.435	0.435	0.435	0.435	0
2025-11-18	0.440	0.440	0.435	0.435	0.435	1,011,000
2025-11-17	0.435	0.435	0.435	0.435	0.435	15,000
2025-11-14	0.435	0.435	0.435	0.435	0.435	60,000
2025-11-13	0.435	0.450	0.435	0.450	0.450	24,300
2025-11-12	0.440	0.440	0.435	0.435	0.435	66,100
2025-11-11	0.440	0.455	0.435	0.435	0.435	42,100

← NewerPage 4 of 16 · 925 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.