Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.570	0.570	0.550	0.570	0.570	654,600
2025-02-18	0.580	0.580	0.575	0.575	0.575	225,100
2025-02-17	0.590	0.590	0.590	0.590	0.590	14,500
2025-02-14	0.585	0.590	0.570	0.590	0.590	120,900
2025-02-13	0.590	0.590	0.580	0.585	0.585	41,300
2025-02-12	0.575	0.595	0.570	0.590	0.590	575,200
2025-02-10	0.580	0.580	0.570	0.580	0.580	270,700
2025-02-07	0.575	0.580	0.570	0.580	0.580	57,900
2025-02-06	0.585	0.590	0.575	0.575	0.575	143,200
2025-02-05	0.585	0.590	0.575	0.585	0.585	223,200
2025-02-04	0.580	0.590	0.580	0.580	0.580	329,300
2025-02-03	0.585	0.585	0.575	0.580	0.580	182,700
2025-01-31	0.560	0.585	0.560	0.585	0.585	267,100
2025-01-28	0.570	0.570	0.550	0.555	0.555	866,200
2025-01-27	0.575	0.575	0.570	0.570	0.570	148,000
2025-01-24	0.580	0.580	0.575	0.575	0.575	104,400
2025-01-23	0.585	0.585	0.570	0.580	0.580	74,800
2025-01-22	0.575	0.585	0.575	0.585	0.585	315,900
2025-01-21	0.570	0.585	0.570	0.580	0.580	342,500
2025-01-20	0.575	0.585	0.570	0.570	0.570	107,200
2025-01-17	0.575	0.575	0.565	0.575	0.575	209,400
2025-01-16	0.580	0.585	0.575	0.575	0.575	733,500
2025-01-15	0.575	0.580	0.570	0.575	0.575	701,900
2025-01-14	0.575	0.585	0.575	0.575	0.575	372,400
2025-01-13	0.585	0.585	0.565	0.570	0.570	818,900
2025-01-10	0.580	0.585	0.570	0.585	0.585	1,182,200
2025-01-09	0.600	0.610	0.585	0.585	0.585	1,722,300
2025-01-08	0.580	0.600	0.575	0.595	0.595	1,344,100
2025-01-07	0.590	0.600	0.580	0.580	0.580	1,414,600
2025-01-06	0.565	0.595	0.565	0.585	0.585	2,243,400
2025-01-03	0.565	0.575	0.565	0.570	0.570	529,000
2025-01-02	0.570	0.570	0.565	0.565	0.565	120,500
2024-12-31	0.565	0.580	0.560	0.570	0.570	639,100
2024-12-30	0.560	0.565	0.555	0.565	0.565	230,600
2024-12-27	0.560	0.570	0.545	0.560	0.560	4,720,800
2024-12-26	0.565	0.570	0.555	0.560	0.560	1,237,400
2024-12-24	0.570	0.575	0.555	0.565	0.565	3,444,700
2024-12-23	0.575	0.580	0.570	0.570	0.570	1,120,500
2024-12-20	0.585	0.590	0.570	0.580	0.580	1,311,700
2024-12-19	0.590	0.590	0.580	0.580	0.580	405,100
2024-12-18	0.590	0.590	0.580	0.585	0.585	247,300
2024-12-17	0.580	0.590	0.575	0.580	0.580	441,500
2024-12-16	0.570	0.580	0.570	0.580	0.580	456,600
2024-12-13	0.570	0.580	0.570	0.575	0.575	178,200
2024-12-12	0.575	0.585	0.570	0.570	0.570	1,331,600
2024-12-11	0.580	0.580	0.575	0.575	0.575	716,700
2024-12-10	0.580	0.585	0.575	0.580	0.580	720,700
2024-12-09	0.595	0.595	0.575	0.585	0.585	915,300
2024-12-06	0.580	0.595	0.580	0.590	0.590	1,492,900
2024-12-05	0.585	0.590	0.570	0.575	0.575	2,961,100
2024-12-04	0.585	0.595	0.585	0.590	0.590	1,134,900
2024-12-03	0.590	0.590	0.585	0.590	0.590	474,600
2024-12-02	0.590	0.605	0.585	0.590	0.590	616,200
2024-11-29	0.590	0.600	0.585	0.590	0.590	838,500
2024-11-28	0.595	0.595	0.585	0.595	0.595	1,162,800
2024-11-27	0.600	0.600	0.595	0.595	0.595	894,700
2024-11-26	0.600	0.610	0.595	0.600	0.600	478,300
2024-11-25	0.600	0.610	0.600	0.600	0.600	1,252,000
2024-11-22	0.595	0.595	0.585	0.590	0.590	1,599,600
2024-11-21	0.600	0.600	0.590	0.595	0.595	404,500

← NewerPage 8 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.