Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.300	0.305	0.295	0.300	0.300	1,228,800
2026-10-19	0.305	0.305	0.300	0.300	0.300	707,700
2026-10-16	0.300	0.305	0.295	0.305	0.305	851,800
2026-10-15	0.305	0.305	0.295	0.295	0.295	3,355,100
2026-10-14	0.310	0.310	0.305	0.305	0.305	1,333,600
2026-10-13	0.315	0.315	0.310	0.315	0.315	458,600
2026-10-12	0.320	0.320	0.315	0.315	0.315	1,077,900
2026-10-09	0.320	0.325	0.315	0.315	0.315	1,225,200
2026-10-08	0.320	0.325	0.315	0.320	0.320	1,552,700
2026-10-07	0.330	0.330	0.320	0.320	0.320	780,900
2026-10-06	0.325	0.335	0.320	0.330	0.330	1,730,500
2026-10-05	0.335	0.335	0.315	0.325	0.325	4,841,900
2026-10-02	0.335	0.345	0.335	0.335	0.335	2,330,700
2026-10-01	0.340	0.340	0.335	0.335	0.335	1,944,500
2026-09-30	0.355	0.355	0.335	0.335	0.335	4,695,700
2026-09-29	0.345	0.360	0.340	0.350	0.350	7,948,500
2026-09-28	0.355	0.360	0.340	0.340	0.340	9,981,100
2026-09-25	0.335	0.365	0.335	0.350	0.350	13,658,000
2026-09-24	0.340	0.340	0.335	0.335	0.335	495,600
2026-09-23	0.330	0.340	0.330	0.335	0.335	879,900
2026-09-22	0.335	0.340	0.330	0.335	0.335	1,268,700
2026-09-21	0.340	0.340	0.330	0.335	0.335	1,885,200
2026-09-18	0.345	0.345	0.330	0.340	0.340	2,646,500
2026-09-17	0.345	0.345	0.335	0.340	0.340	3,094,200
2026-09-16	0.340	0.340	0.340	0.340	0.340	0
2026-09-15	0.345	0.350	0.335	0.340	0.340	3,714,600
2026-09-14	0.355	0.360	0.340	0.345	0.345	5,205,800
2026-09-11	0.350	0.355	0.345	0.350	0.350	3,638,200
2026-09-10	0.340	0.350	0.340	0.340	0.340	2,465,100
2026-09-09	0.345	0.355	0.340	0.340	0.340	5,506,500
2026-09-08	0.340	0.345	0.335	0.340	0.340	2,223,100
2026-09-07	0.335	0.340	0.335	0.340	0.340	820,200
2026-09-04	0.340	0.345	0.335	0.335	0.335	2,681,800
2026-09-03	0.345	0.345	0.335	0.340	0.340	3,902,300
2026-09-02	0.330	0.350	0.330	0.345	0.345	18,579,200
2026-09-01	0.325	0.340	0.320	0.335	0.335	4,631,900
2026-08-31	0.325	0.325	0.325	0.325	0.325	0
2026-08-28	0.330	0.330	0.325	0.325	0.325	2,616,200
2026-08-27	0.325	0.330	0.325	0.330	0.330	2,211,900
2026-08-26	0.325	0.330	0.320	0.325	0.325	1,191,300
2026-08-25	0.325	0.325	0.325	0.325	0.325	0
2026-08-24	0.330	0.330	0.325	0.325	0.325	1,168,800
2026-08-21	0.330	0.330	0.325	0.330	0.330	467,800
2026-08-20	0.330	0.330	0.325	0.330	0.330	872,600
2026-08-19	0.330	0.330	0.325	0.325	0.325	529,000
2026-08-18	0.335	0.335	0.325	0.325	0.325	705,700
2026-08-17	0.330	0.335	0.330	0.335	0.335	940,500
2026-08-14	0.335	0.335	0.330	0.330	0.330	1,031,800
2026-08-13	0.335	0.340	0.330	0.335	0.335	689,100
2026-08-12	0.330	0.335	0.330	0.335	0.335	1,492,100
2026-08-11	0.325	0.335	0.325	0.330	0.330	433,500
2026-08-10	0.330	0.330	0.325	0.325	0.325	1,236,300
2026-08-07	0.330	0.335	0.325	0.330	0.330	2,345,400
2026-08-06	0.335	0.335	0.330	0.335	0.335	648,200
2026-08-05	0.340	0.340	0.330	0.335	0.335	3,402,000
2026-08-04	0.330	0.330	0.325	0.325	0.325	1,071,000
2026-08-03	0.330	0.335	0.325	0.330	0.330	4,384,700
2026-07-31	0.335	0.335	0.325	0.335	0.335	760,400
2026-07-30	0.325	0.345	0.325	0.330	0.330	6,100,200
2026-07-29	0.320	0.330	0.315	0.330	0.330	885,300

Page 1 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-30	0.0050 MYR

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