Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.440	0.450	0.440	0.450	0.450	18,300
2025-05-20	0.435	0.455	0.435	0.455	0.455	8,200
2025-05-19	0.445	0.445	0.435	0.435	0.435	360,800
2025-05-16	0.450	0.465	0.450	0.450	0.450	131,000
2025-05-15	0.450	0.460	0.450	0.455	0.455	98,900
2025-05-14	0.460	0.460	0.455	0.455	0.455	32,500
2025-05-13	0.460	0.460	0.455	0.460	0.460	235,000
2025-05-09	0.455	0.465	0.450	0.450	0.450	1,284,600
2025-05-08	0.440	0.455	0.440	0.445	0.445	514,700
2025-05-07	0.445	0.450	0.435	0.445	0.445	1,197,100
2025-05-06	0.420	0.445	0.415	0.440	0.440	1,828,900
2025-05-05	0.410	0.420	0.405	0.420	0.420	1,059,900
2025-05-02	0.430	0.435	0.400	0.410	0.410	10,845,300
2025-04-30	0.435	0.440	0.420	0.425	0.425	1,330,500
2025-04-29	0.455	0.460	0.420	0.430	0.430	2,461,100
2025-04-28	0.450	0.470	0.450	0.450	0.450	218,100
2025-04-25	0.485	0.485	0.435	0.450	0.450	2,525,200
2025-04-24	0.460	0.460	0.460	0.460	0.460	27,500
2025-04-23	0.485	0.485	0.465	0.470	0.470	42,500
2025-04-22	0.470	0.470	0.455	0.455	0.455	697,500
2025-04-21	0.470	0.475	0.470	0.475	0.475	28,700
2025-04-18	0.480	0.480	0.470	0.480	0.480	118,900
2025-04-17	0.485	0.485	0.485	0.485	0.485	44,400
2025-04-16	0.490	0.490	0.485	0.485	0.485	190,600
2025-04-15	0.460	0.500	0.455	0.490	0.490	230,300
2025-04-14	0.460	0.465	0.455	0.455	0.455	187,700
2025-04-11	0.450	0.455	0.440	0.440	0.440	239,100
2025-04-10	0.440	0.475	0.440	0.460	0.460	433,200
2025-04-09	0.450	0.450	0.415	0.440	0.440	535,400
2025-04-08	0.455	0.465	0.445	0.445	0.445	321,500
2025-04-07	0.455	0.455	0.435	0.450	0.450	1,370,800
2025-04-04	0.485	0.485	0.450	0.475	0.475	1,212,400
2025-04-03	0.500	0.500	0.465	0.500	0.500	1,033,400
2025-04-02	0.490	0.505	0.480	0.500	0.500	440,300
2025-03-28	0.490	0.500	0.490	0.490	0.490	163,900
2025-03-27	0.490	0.495	0.490	0.495	0.495	52,700
2025-03-26	0.490	0.490	0.485	0.490	0.490	139,800
2025-03-25	0.515	0.515	0.490	0.490	0.490	81,400
2025-03-24	0.490	0.520	0.480	0.515	0.515	187,500
2025-03-21	0.510	0.510	0.480	0.490	0.490	211,700
2025-03-20	0.510	0.515	0.510	0.515	0.515	26,500
2025-03-19	0.530	0.530	0.515	0.520	0.520	123,800
2025-03-17	0.510	0.530	0.510	0.530	0.530	89,900
2025-03-14	0.500	0.500	0.495	0.495	0.495	95,900
2025-03-13	0.475	0.500	0.475	0.500	0.500	128,400
2025-03-12	0.485	0.485	0.470	0.470	0.470	254,400
2025-03-11	0.500	0.500	0.475	0.485	0.485	663,600
2025-03-10	0.500	0.510	0.500	0.500	0.500	133,800
2025-03-07	0.530	0.530	0.500	0.500	0.500	236,100
2025-03-06	0.515	0.520	0.500	0.500	0.500	361,500
2025-03-05	0.510	0.520	0.500	0.515	0.515	355,100
2025-03-04	0.520	0.525	0.500	0.515	0.515	728,700
2025-03-03	0.545	0.545	0.515	0.535	0.535	673,500
2025-02-28	0.550	0.550	0.540	0.540	0.540	351,200
2025-02-27	0.555	0.565	0.550	0.550	0.550	112,500
2025-02-26	0.550	0.555	0.550	0.555	0.555	56,900
2025-02-25	0.545	0.555	0.545	0.545	0.545	259,100
2025-02-24	0.555	0.555	0.540	0.545	0.545	1,378,400
2025-02-21	0.565	0.570	0.555	0.555	0.555	194,600
2025-02-20	0.565	0.570	0.565	0.565	0.565	332,600

← NewerPage 7 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.