Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.460	0.475	0.460	0.475	0.475	12,300
2025-08-14	0.470	0.470	0.470	0.470	0.470	10,200
2025-08-13	0.470	0.470	0.470	0.470	0.470	100
2025-08-12	0.460	0.475	0.455	0.475	0.475	24,800
2025-08-11	0.475	0.475	0.455	0.460	0.460	211,900
2025-08-08	0.460	0.475	0.460	0.475	0.475	78,800
2025-08-07	0.480	0.480	0.480	0.480	0.480	700
2025-08-06	0.465	0.465	0.465	0.465	0.465	16,200
2025-08-05	0.470	0.480	0.470	0.470	0.470	103,300
2025-08-04	0.475	0.475	0.470	0.470	0.470	152,700
2025-08-01	0.455	0.475	0.455	0.475	0.475	470,100
2025-07-31	0.460	0.460	0.455	0.455	0.455	19,500
2025-07-30	0.470	0.470	0.460	0.460	0.460	63,500
2025-07-29	0.465	0.465	0.455	0.455	0.455	31,500
2025-07-28	0.470	0.470	0.470	0.470	0.470	2,100
2025-07-25	0.470	0.470	0.470	0.470	0.470	0
2025-07-24	0.470	0.470	0.455	0.470	0.470	137,800
2025-07-23	0.465	0.470	0.465	0.470	0.470	87,800
2025-07-22	0.460	0.465	0.460	0.465	0.465	105,200
2025-07-21	0.455	0.460	0.455	0.460	0.460	204,600
2025-07-18	0.460	0.465	0.455	0.455	0.455	89,300
2025-07-17	0.460	0.460	0.460	0.460	0.460	200
2025-07-16	0.450	0.465	0.450	0.460	0.460	111,400
2025-07-15	0.435	0.440	0.435	0.435	0.435	26,800
2025-07-14	0.450	0.450	0.425	0.450	0.450	181,600
2025-07-11	0.455	0.455	0.455	0.455	0.455	15,000
2025-07-10	0.460	0.465	0.455	0.465	0.465	40,500
2025-07-09	0.455	0.460	0.455	0.460	0.460	118,800
2025-07-08	0.460	0.460	0.450	0.450	0.450	74,200
2025-07-07	0.460	0.460	0.455	0.460	0.460	62,300
2025-07-04	0.465	0.465	0.455	0.460	0.460	136,900
2025-07-03	0.455	0.465	0.445	0.465	0.465	186,700
2025-07-02	0.460	0.460	0.455	0.455	0.455	72,400
2025-07-01	0.460	0.460	0.460	0.460	0.460	132,900
2025-06-30	0.455	0.455	0.435	0.445	0.445	80,100
2025-06-26	0.455	0.460	0.440	0.460	0.460	94,000
2025-06-25	0.450	0.470	0.435	0.460	0.460	282,700
2025-06-24	0.450	0.450	0.450	0.450	0.450	4,200
2025-06-23	0.455	0.455	0.430	0.455	0.455	286,100
2025-06-20	0.450	0.460	0.450	0.460	0.460	381,100
2025-06-19	0.455	0.460	0.450	0.450	0.450	134,200
2025-06-18	0.455	0.460	0.435	0.460	0.460	71,600
2025-06-17	0.455	0.455	0.455	0.455	0.455	10,000
2025-06-16	0.435	0.455	0.430	0.455	0.455	37,500
2025-06-13	0.440	0.440	0.435	0.440	0.440	187,300
2025-06-12	0.445	0.450	0.445	0.445	0.445	50,800
2025-06-11	0.460	0.460	0.445	0.445	0.445	90,900
2025-06-10	0.440	0.460	0.430	0.460	0.460	362,800
2025-06-09	0.430	0.440	0.430	0.435	0.435	77,000
2025-06-06	0.450	0.450	0.435	0.450	0.450	5,000
2025-06-05	0.450	0.450	0.430	0.430	0.430	50,100
2025-06-04	0.450	0.450	0.450	0.450	0.450	0
2025-06-03	0.440	0.450	0.435	0.450	0.450	220,700
2025-05-30	0.445	0.445	0.440	0.440	0.440	52,800
2025-05-29	0.440	0.440	0.430	0.430	0.430	82,800
2025-05-28	0.420	0.440	0.420	0.440	0.440	41,200
2025-05-27	0.430	0.430	0.430	0.430	0.430	61,600
2025-05-26	0.465	0.465	0.435	0.440	0.440	50,800
2025-05-23	0.460	0.460	0.435	0.435	0.435	30,500
2025-05-22	0.440	0.440	0.435	0.435	0.435	247,300

← NewerPage 6 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.