VETECE Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.485	0.485	0.460	0.465	0.449	5,729,400
2024-11-14	0.450	0.485	0.450	0.480	0.463	14,712,000
2024-11-13	0.465	0.465	0.440	0.450	0.434	4,857,200
2024-11-12	0.460	0.480	0.445	0.460	0.444	6,635,200
2024-11-11	0.440	0.485	0.435	0.460	0.444	20,405,000
2024-11-08	0.455	0.455	0.430	0.440	0.424	5,400,600
2024-11-07	0.465	0.470	0.440	0.455	0.439	13,410,000
2024-11-06	0.390	0.465	0.385	0.465	0.449	27,749,600
2024-11-05	0.385	0.395	0.375	0.380	0.367	5,554,900
2024-11-04	0.385	0.400	0.375	0.385	0.371	4,254,600
2024-11-01	0.400	0.405	0.380	0.390	0.376	3,845,300
2024-10-30	0.385	0.410	0.380	0.405	0.391	14,447,300
2024-10-29	0.360	0.380	0.350	0.375	0.362	3,637,900
2024-10-28	0.375	0.380	0.355	0.360	0.347	5,134,100
2024-10-25	0.380	0.405	0.375	0.385	0.371	10,665,300
2024-10-24	0.415	0.420	0.400	0.400	0.386	7,991,800
2024-10-23	0.410	0.435	0.405	0.415	0.400	11,268,600
2024-10-22	0.420	0.425	0.410	0.415	0.400	2,604,600
2024-10-21	0.410	0.445	0.405	0.425	0.410	11,667,100
2024-10-18	0.350	0.425	0.350	0.420	0.405	13,841,900
2024-10-17	0.350	0.350	0.340	0.345	0.333	1,157,300
2024-10-16	0.355	0.370	0.345	0.350	0.338	1,624,000
2024-10-15	0.370	0.370	0.350	0.355	0.342	2,948,000
2024-10-14	0.375	0.385	0.365	0.365	0.352	2,876,000
2024-10-11	0.360	0.380	0.355	0.375	0.362	4,235,400
2024-10-10	0.345	0.365	0.340	0.360	0.347	5,484,500
2024-10-09	0.350	0.350	0.335	0.345	0.333	3,647,100
2024-10-08	0.335	0.350	0.325	0.350	0.338	8,610,800
2024-10-07	0.345	0.345	0.330	0.335	0.323	5,098,500
2024-10-04	0.360	0.360	0.345	0.345	0.333	5,762,600
2024-10-03	0.365	0.375	0.355	0.355	0.342	5,236,300
2024-10-02	0.365	0.370	0.360	0.360	0.347	4,840,000
2024-10-01	0.375	0.390	0.365	0.370	0.357	10,928,100
2024-09-30	0.375	0.385	0.355	0.380	0.367	15,063,400
2024-09-27	0.390	0.390	0.375	0.375	0.362	4,801,700
2024-09-26	0.385	0.400	0.375	0.390	0.376	9,743,100
2024-09-25	0.380	0.415	0.375	0.385	0.371	18,382,100
2024-09-24	0.400	0.405	0.375	0.380	0.367	7,198,500
2024-09-23	0.415	0.415	0.395	0.400	0.386	5,476,000
2024-09-20	0.425	0.430	0.410	0.415	0.400	8,379,200
2024-09-19	0.410	0.425	0.400	0.420	0.405	14,566,100
2024-09-18	0.420	0.430	0.395	0.405	0.391	13,681,600
2024-09-17	0.430	0.430	0.385	0.420	0.405	17,411,600
2024-09-13	0.420	0.440	0.405	0.420	0.405	12,887,400
2024-09-12	0.465	0.465	0.400	0.415	0.400	25,672,000
2024-09-11	0.520	0.520	0.445	0.445	0.429	32,118,000
2024-09-10	0.535	0.545	0.515	0.520	0.502	23,035,900
2024-09-09	0.535	0.560	0.510	0.525	0.506	24,126,100
2024-09-06	0.530	0.555	0.510	0.550	0.531	20,240,300
2024-09-05	0.590	0.610	0.520	0.525	0.506	33,818,100
2024-09-04	0.575	0.635	0.530	0.585	0.564	111,419,400
2024-09-03	0.445	0.600	0.445	0.595	0.574	83,683,000
2024-09-02	0.400	0.450	0.395	0.445	0.429	25,068,200
2024-08-30	0.370	0.405	0.370	0.400	0.386	11,872,300
2024-08-29	0.405	0.405	0.350	0.365	0.352	13,421,000
2024-08-28	0.500	0.505	0.395	0.405	0.391	63,144,800

← NewerPage 9 of 9 · 536 trading days

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.