VETECE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.405	0.405	0.395	0.400	0.386	1,173,900
2025-02-13	0.410	0.410	0.400	0.405	0.391	780,200
2025-02-12	0.420	0.425	0.405	0.410	0.396	1,301,600
2025-02-10	0.435	0.435	0.420	0.420	0.405	809,500
2025-02-07	0.430	0.435	0.425	0.435	0.420	672,500
2025-02-06	0.435	0.445	0.425	0.430	0.415	341,100
2025-02-05	0.440	0.450	0.425	0.440	0.424	1,995,100
2025-02-04	0.420	0.440	0.420	0.435	0.420	2,431,300
2025-02-03	0.420	0.425	0.410	0.415	0.400	1,970,000
2025-01-31	0.420	0.425	0.405	0.425	0.410	1,958,600
2025-01-28	0.395	0.410	0.390	0.410	0.396	1,453,600
2025-01-27	0.440	0.440	0.395	0.400	0.386	5,829,000
2025-01-24	0.480	0.480	0.435	0.440	0.424	4,320,500
2025-01-23	0.480	0.480	0.460	0.480	0.463	1,422,600
2025-01-22	0.450	0.480	0.445	0.470	0.453	5,435,200
2025-01-21	0.435	0.450	0.430	0.450	0.434	3,944,900
2025-01-20	0.425	0.440	0.415	0.435	0.420	3,936,700
2025-01-17	0.410	0.425	0.395	0.425	0.410	4,114,800
2025-01-16	0.460	0.460	0.380	0.410	0.396	20,055,300
2025-01-15	0.490	0.495	0.450	0.450	0.434	6,090,400
2025-01-14	0.500	0.505	0.485	0.490	0.473	2,383,900
2025-01-13	0.520	0.525	0.495	0.500	0.482	3,988,400
2025-01-10	0.530	0.535	0.520	0.525	0.506	1,362,300
2025-01-09	0.520	0.555	0.515	0.525	0.506	10,310,700
2025-01-08	0.530	0.530	0.510	0.520	0.502	5,533,900
2025-01-07	0.520	0.540	0.520	0.530	0.511	6,561,100
2025-01-06	0.530	0.530	0.510	0.520	0.502	4,811,700
2025-01-03	0.525	0.555	0.525	0.530	0.511	18,595,600
2025-01-02	0.520	0.530	0.510	0.525	0.506	6,032,300
2024-12-31	0.490	0.530	0.490	0.510	0.492	14,902,800
2024-12-30	0.475	0.490	0.475	0.490	0.473	2,033,900
2024-12-27	0.490	0.490	0.475	0.480	0.463	1,831,400
2024-12-26	0.465	0.495	0.465	0.490	0.473	3,935,000
2024-12-24	0.470	0.470	0.455	0.470	0.453	1,727,300
2024-12-23	0.455	0.470	0.455	0.465	0.449	1,289,300
2024-12-20	0.450	0.460	0.445	0.450	0.434	1,853,000
2024-12-19	0.455	0.465	0.450	0.460	0.444	1,872,400
2024-12-18	0.465	0.470	0.460	0.465	0.449	662,900
2024-12-17	0.480	0.485	0.460	0.470	0.453	1,829,700
2024-12-16	0.495	0.495	0.470	0.480	0.463	2,913,100
2024-12-13	0.490	0.500	0.485	0.490	0.473	2,289,100
2024-12-12	0.480	0.495	0.480	0.490	0.473	3,399,000
2024-12-11	0.470	0.490	0.465	0.475	0.458	3,100,200
2024-12-10	0.475	0.480	0.465	0.470	0.453	1,809,200
2024-12-09	0.490	0.490	0.465	0.475	0.458	2,594,700
2024-12-06	0.460	0.495	0.460	0.490	0.473	4,891,100
2024-12-05	0.490	0.490	0.445	0.460	0.444	12,384,500
2024-12-04	0.510	0.510	0.485	0.485	0.468	5,802,600
2024-12-03	0.510	0.525	0.505	0.505	0.487	6,171,800
2024-12-02	0.510	0.510	0.500	0.510	0.492	2,927,300
2024-11-29	0.495	0.530	0.495	0.515	0.497	11,731,400
2024-11-28	0.500	0.500	0.480	0.495	0.478	5,225,200
2024-11-27	0.480	0.505	0.475	0.500	0.482	7,965,000
2024-11-26	0.475	0.490	0.475	0.475	0.458	2,975,000
2024-11-25	0.490	0.495	0.475	0.475	0.458	5,067,400
2024-11-22	0.500	0.510	0.475	0.485	0.468	4,737,600
2024-11-21	0.490	0.505	0.485	0.495	0.478	6,085,100
2024-11-20	0.510	0.510	0.480	0.485	0.468	9,446,500
2024-11-19	0.455	0.510	0.450	0.510	0.492	18,397,300
2024-11-18	0.460	0.465	0.445	0.455	0.439	3,201,300

← NewerPage 8 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.