Vestland Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.600	0.600	0.590	0.595	0.595	404,500
2024-11-20	0.610	0.610	0.590	0.600	0.600	1,450,300
2024-11-19	0.590	0.615	0.590	0.610	0.610	3,879,300
2024-11-18	0.595	0.595	0.590	0.595	0.595	658,600
2024-11-15	0.595	0.595	0.575	0.595	0.595	1,203,900
2024-11-14	0.585	0.600	0.580	0.585	0.585	1,206,900
2024-11-13	0.605	0.610	0.575	0.585	0.585	3,327,500
2024-11-12	0.605	0.615	0.600	0.605	0.605	4,131,100
2024-11-11	0.570	0.615	0.570	0.600	0.600	15,198,300
2024-11-08	0.530	0.575	0.530	0.560	0.560	9,424,100
2024-11-07	0.480	0.535	0.480	0.530	0.530	9,060,000
2024-11-06	0.515	0.515	0.475	0.475	0.475	4,891,300
2024-11-05	0.500	0.525	0.500	0.525	0.525	4,427,600
2024-11-04	0.485	0.500	0.485	0.500	0.500	933,000
2024-11-01	0.460	0.495	0.460	0.485	0.485	1,379,000
2024-10-30	0.475	0.480	0.460	0.460	0.460	1,883,400
2024-10-29	0.480	0.490	0.470	0.470	0.470	2,283,000
2024-10-28	0.505	0.505	0.480	0.480	0.480	1,099,100
2024-10-25	0.500	0.510	0.470	0.495	0.495	8,257,100
2024-10-24	0.510	0.515	0.500	0.500	0.500	975,800
2024-10-23	0.510	0.515	0.510	0.515	0.515	166,900
2024-10-22	0.515	0.520	0.510	0.510	0.510	1,015,100
2024-10-21	0.515	0.525	0.500	0.510	0.510	1,752,700
2024-10-18	0.520	0.530	0.515	0.515	0.515	750,500
2024-10-17	0.540	0.540	0.520	0.520	0.520	407,100
2024-10-16	0.520	0.540	0.520	0.540	0.540	2,204,700
2024-10-15	0.520	0.520	0.515	0.520	0.520	411,900
2024-10-14	0.520	0.520	0.510	0.520	0.520	262,100
2024-10-11	0.525	0.525	0.510	0.515	0.515	834,800
2024-10-10	0.535	0.535	0.525	0.525	0.525	499,300
2024-10-09	0.545	0.550	0.530	0.535	0.535	959,100
2024-10-08	0.510	0.565	0.505	0.550	0.550	8,517,900
2024-10-07	0.495	0.515	0.495	0.505	0.505	3,664,000
2024-10-04	0.510	0.510	0.495	0.495	0.495	965,700
2024-10-03	0.510	0.510	0.500	0.510	0.510	758,200
2024-10-02	0.510	0.520	0.500	0.520	0.520	1,203,200
2024-10-01	0.520	0.525	0.515	0.520	0.520	842,800
2024-09-30	0.515	0.515	0.510	0.515	0.515	650,900
2024-09-27	0.520	0.525	0.510	0.515	0.515	1,245,200
2024-09-26	0.515	0.520	0.505	0.520	0.520	981,900
2024-09-25	0.505	0.515	0.505	0.515	0.515	373,200
2024-09-24	0.520	0.520	0.505	0.505	0.505	1,268,600
2024-09-23	0.535	0.545	0.515	0.515	0.515	2,567,900
2024-09-20	0.540	0.540	0.530	0.530	0.530	837,800
2024-09-19	0.545	0.545	0.535	0.540	0.540	1,380,300
2024-09-18	0.540	0.545	0.530	0.540	0.540	2,708,900
2024-09-17	0.535	0.545	0.525	0.540	0.540	2,424,100
2024-09-13	0.525	0.530	0.515	0.530	0.530	3,587,600
2024-09-12	0.500	0.525	0.500	0.520	0.520	3,094,000
2024-09-11	0.500	0.505	0.490	0.500	0.500	2,559,100
2024-09-10	0.510	0.515	0.485	0.495	0.495	6,532,600
2024-09-09	0.515	0.520	0.505	0.510	0.510	3,441,800
2024-09-06	0.505	0.520	0.505	0.515	0.515	3,166,200
2024-09-05	0.590	0.590	0.505	0.510	0.510	27,757,400
2024-09-04	0.540	0.595	0.535	0.595	0.595	21,512,801
2024-09-03	0.515	0.555	0.510	0.545	0.545	6,312,800
2024-09-02	0.515	0.515	0.505	0.510	0.510	1,589,600
2024-08-30	0.505	0.515	0.500	0.515	0.515	1,270,100
2024-08-29	0.535	0.535	0.500	0.505	0.505	3,672,500
2024-08-28	0.530	0.540	0.520	0.535	0.535	2,548,500

← NewerPage 9 of 16 · 926 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.