Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.445	0.455	0.440	0.440	0.440	176,500
2025-11-07	0.445	0.450	0.440	0.450	0.450	149,800
2025-11-06	0.440	0.450	0.435	0.450	0.450	182,800
2025-11-05	0.435	0.440	0.435	0.435	0.435	245,600
2025-11-04	0.435	0.440	0.435	0.440	0.440	88,100
2025-11-03	0.435	0.435	0.435	0.435	0.435	89,000
2025-10-31	0.435	0.445	0.435	0.435	0.435	86,400
2025-10-30	0.435	0.450	0.435	0.450	0.450	197,700
2025-10-29	0.435	0.445	0.410	0.435	0.435	1,930,200
2025-10-28	0.450	0.450	0.435	0.450	0.450	274,100
2025-10-27	0.460	0.460	0.440	0.445	0.445	1,338,900
2025-10-24	0.465	0.465	0.460	0.460	0.460	340,800
2025-10-23	0.460	0.465	0.460	0.465	0.465	106,400
2025-10-22	0.460	0.470	0.460	0.460	0.460	124,600
2025-10-21	0.470	0.470	0.460	0.460	0.460	325,300
2025-10-17	0.465	0.470	0.465	0.465	0.465	65,600
2025-10-16	0.480	0.480	0.465	0.465	0.465	200,400
2025-10-15	0.475	0.475	0.470	0.470	0.470	140,000
2025-10-14	0.480	0.485	0.480	0.480	0.480	172,000
2025-10-13	0.460	0.480	0.460	0.480	0.480	115,700
2025-10-10	0.470	0.495	0.460	0.470	0.470	910,000
2025-10-09	0.480	0.480	0.460	0.470	0.470	745,400
2025-10-08	0.480	0.480	0.475	0.480	0.480	1,544,300
2025-10-07	0.490	0.490	0.480	0.490	0.490	73,100
2025-10-06	0.485	0.485	0.480	0.480	0.480	182,800
2025-10-03	0.485	0.510	0.480	0.485	0.485	849,600
2025-10-02	0.500	0.500	0.480	0.485	0.485	1,232,400
2025-10-01	0.505	0.510	0.490	0.505	0.505	753,400
2025-09-30	0.515	0.515	0.500	0.505	0.505	44,800
2025-09-29	0.515	0.515	0.495	0.515	0.515	636,700
2025-09-26	0.520	0.520	0.510	0.515	0.515	160,500
2025-09-25	0.525	0.525	0.515	0.520	0.520	195,400
2025-09-24	0.525	0.535	0.520	0.520	0.520	287,700
2025-09-23	0.525	0.525	0.520	0.525	0.525	142,100
2025-09-22	0.510	0.530	0.510	0.525	0.525	692,300
2025-09-19	0.490	0.505	0.490	0.505	0.505	170,700
2025-09-18	0.485	0.490	0.485	0.490	0.490	39,300
2025-09-17	0.475	0.475	0.475	0.475	0.475	3,000
2025-09-16	0.480	0.480	0.480	0.480	0.480	0
2025-09-15	0.480	0.480	0.480	0.480	0.480	0
2025-09-12	0.480	0.480	0.480	0.480	0.480	36,000
2025-09-11	0.485	0.485	0.485	0.485	0.485	0
2025-09-10	0.475	0.485	0.475	0.485	0.485	2,000
2025-09-09	0.480	0.480	0.470	0.470	0.470	81,300
2025-09-08	0.480	0.480	0.475	0.480	0.480	192,100
2025-09-05	0.475	0.475	0.475	0.475	0.475	0
2025-09-04	0.480	0.480	0.475	0.475	0.475	91,700
2025-09-03	0.465	0.485	0.465	0.485	0.485	317,300
2025-09-02	0.470	0.470	0.465	0.465	0.465	134,100
2025-09-01	0.465	0.465	0.465	0.465	0.465	0
2025-08-29	0.470	0.470	0.465	0.465	0.465	21,500
2025-08-28	0.470	0.470	0.465	0.470	0.470	160,200
2025-08-27	0.460	0.460	0.460	0.460	0.460	87,100
2025-08-26	0.455	0.460	0.455	0.460	0.460	197,400
2025-08-25	0.455	0.455	0.455	0.455	0.455	23,500
2025-08-22	0.460	0.460	0.460	0.460	0.460	0
2025-08-21	0.460	0.465	0.455	0.460	0.460	94,200
2025-08-20	0.460	0.460	0.460	0.460	0.460	19,600
2025-08-19	0.455	0.460	0.455	0.455	0.455	15,800
2025-08-18	0.460	0.460	0.460	0.460	0.460	10,300

← NewerPage 5 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.