VETECE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.325	0.325	0.310	0.310	0.299	551,300
2025-05-15	0.340	0.340	0.320	0.325	0.314	1,485,300
2025-05-14	0.310	0.335	0.305	0.335	0.323	2,162,600
2025-05-13	0.305	0.315	0.305	0.310	0.299	834,500
2025-05-09	0.300	0.305	0.295	0.300	0.289	701,800
2025-05-08	0.295	0.305	0.290	0.300	0.289	2,534,600
2025-05-07	0.285	0.290	0.280	0.290	0.280	1,295,800
2025-05-06	0.320	0.320	0.280	0.280	0.270	4,678,000
2025-05-05	0.305	0.325	0.305	0.320	0.309	2,856,000
2025-05-02	0.285	0.305	0.285	0.300	0.289	839,400
2025-04-30	0.275	0.295	0.275	0.285	0.275	1,077,900
2025-04-29	0.290	0.290	0.265	0.275	0.265	735,100
2025-04-28	0.290	0.295	0.275	0.290	0.280	114,200
2025-04-25	0.275	0.295	0.275	0.290	0.280	346,400
2025-04-24	0.285	0.285	0.275	0.285	0.275	327,800
2025-04-23	0.295	0.295	0.275	0.285	0.275	602,600
2025-04-22	0.280	0.295	0.270	0.285	0.275	252,900
2025-04-21	0.280	0.290	0.275	0.280	0.270	173,500
2025-04-18	0.270	0.280	0.270	0.280	0.270	431,600
2025-04-17	0.265	0.265	0.260	0.265	0.256	196,100
2025-04-16	0.270	0.270	0.265	0.265	0.256	204,300
2025-04-15	0.285	0.285	0.260	0.275	0.265	446,900
2025-04-14	0.255	0.275	0.255	0.275	0.265	1,171,500
2025-04-11	0.245	0.255	0.240	0.250	0.241	886,100
2025-04-10	0.255	0.260	0.240	0.255	0.246	2,794,500
2025-04-09	0.245	0.245	0.210	0.225	0.217	3,704,000
2025-04-08	0.250	0.260	0.245	0.255	0.246	1,339,300
2025-04-07	0.280	0.280	0.240	0.250	0.241	1,830,100
2025-04-04	0.285	0.300	0.285	0.295	0.285	1,067,900
2025-04-03	0.310	0.315	0.300	0.305	0.294	1,075,300
2025-04-02	0.310	0.315	0.310	0.315	0.304	369,000
2025-03-28	0.320	0.320	0.310	0.315	0.304	519,800
2025-03-27	0.320	0.335	0.315	0.320	0.309	2,632,300
2025-03-26	0.325	0.325	0.320	0.325	0.314	439,500
2025-03-25	0.315	0.345	0.315	0.325	0.314	2,856,700
2025-03-24	0.320	0.320	0.310	0.315	0.304	996,000
2025-03-21	0.320	0.325	0.315	0.320	0.309	329,100
2025-03-20	0.330	0.335	0.320	0.320	0.309	1,004,800
2025-03-19	0.335	0.340	0.325	0.330	0.318	1,087,000
2025-03-17	0.340	0.350	0.335	0.340	0.328	1,526,300
2025-03-14	0.330	0.350	0.325	0.335	0.323	3,658,600
2025-03-13	0.315	0.350	0.315	0.330	0.318	5,105,700
2025-03-12	0.325	0.330	0.310	0.315	0.304	1,031,700
2025-03-11	0.335	0.335	0.315	0.330	0.318	1,594,800
2025-03-10	0.355	0.355	0.340	0.340	0.328	566,200
2025-03-07	0.355	0.360	0.345	0.355	0.342	408,900
2025-03-06	0.365	0.370	0.360	0.360	0.347	536,400
2025-03-05	0.350	0.365	0.350	0.365	0.352	449,800
2025-03-04	0.355	0.355	0.345	0.350	0.338	620,600
2025-03-03	0.380	0.400	0.360	0.370	0.357	1,117,600
2025-02-28	0.385	0.385	0.370	0.380	0.367	767,200
2025-02-27	0.350	0.395	0.350	0.380	0.367	2,213,200
2025-02-26	0.355	0.360	0.335	0.350	0.338	2,150,800
2025-02-25	0.370	0.370	0.345	0.355	0.342	1,309,500
2025-02-24	0.380	0.380	0.370	0.370	0.357	377,500
2025-02-21	0.380	0.390	0.380	0.380	0.367	600,800
2025-02-20	0.380	0.390	0.370	0.380	0.367	1,072,500
2025-02-19	0.385	0.390	0.380	0.380	0.367	703,600
2025-02-18	0.390	0.405	0.390	0.390	0.376	1,056,100
2025-02-17	0.400	0.400	0.385	0.390	0.376	1,241,200

← NewerPage 7 of 9 · 536 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.0085 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.