Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.035	0.040	0.035	0.040	0.800	40,165
2024-08-28	0.040	0.040	0.035	0.035	0.700	156,530
2024-08-27	0.035	0.040	0.035	0.035	0.700	136,090
2024-08-26	0.040	0.040	0.035	0.035	0.700	44,140
2024-08-23	0.035	0.040	0.035	0.040	0.800	252,520
2024-08-22	0.040	0.040	0.035	0.040	0.800	36,080
2024-08-21	0.040	0.040	0.035	0.035	0.700	187,245
2024-08-20	0.035	0.040	0.035	0.035	0.700	197,430
2024-08-19	0.040	0.040	0.035	0.035	0.700	120,245
2024-08-16	0.035	0.040	0.035	0.040	0.800	157,320
2024-08-15	0.035	0.040	0.035	0.035	0.700	112,600
2024-08-14	0.035	0.040	0.035	0.035	0.700	66,045
2024-08-13	0.035	0.040	0.035	0.035	0.700	123,460
2024-08-12	0.040	0.040	0.035	0.035	0.700	126,355
2024-08-09	0.040	0.040	0.035	0.035	0.700	136,660
2024-08-08	0.040	0.040	0.035	0.035	0.700	76,295
2024-08-07	0.035	0.040	0.035	0.040	0.800	104,300
2024-08-06	0.035	0.040	0.035	0.035	0.700	326,210
2024-08-05	0.035	0.040	0.030	0.035	0.700	4,879,445
2024-08-02	0.040	0.040	0.035	0.035	0.700	175,580
2024-08-01	0.040	0.040	0.035	0.035	0.700	75,445
2024-07-31	0.040	0.040	0.035	0.035	0.700	89,740
2024-07-30	0.040	0.040	0.035	0.040	0.800	153,725
2024-07-29	0.040	0.040	0.035	0.040	0.800	448,920
2024-07-26	0.035	0.040	0.035	0.040	0.800	65,155
2024-07-25	0.040	0.040	0.035	0.040	0.800	125,220
2024-07-24	0.040	0.040	0.035	0.040	0.800	286,315
2024-07-23	0.040	0.040	0.035	0.040	0.800	2,726,735
2024-07-22	0.045	0.045	0.035	0.040	0.800	6,171,970
2024-07-19	0.040	0.045	0.040	0.045	0.900	389,310
2024-07-18	0.040	0.045	0.040	0.040	0.800	169,450
2024-07-17	0.040	0.045	0.040	0.040	0.800	457,775
2024-07-16	0.040	0.045	0.040	0.040	0.800	242,275
2024-07-15	0.040	0.045	0.040	0.045	0.900	243,700
2024-07-12	0.040	0.045	0.040	0.040	0.800	470,045
2024-07-11	0.045	0.045	0.040	0.040	0.800	271,025
2024-07-10	0.040	0.045	0.040	0.045	0.900	241,235
2024-07-09	0.045	0.045	0.040	0.040	0.800	188,320
2024-07-05	0.045	0.045	0.040	0.045	0.900	67,075
2024-07-04	0.040	0.045	0.040	0.040	0.800	105,150
2024-07-03	0.045	0.045	0.040	0.040	0.800	237,120
2024-07-02	0.045	0.045	0.040	0.045	0.900	494,865
2024-07-01	0.040	0.045	0.040	0.045	0.900	131,340
2024-06-28	0.040	0.045	0.035	0.040	0.800	1,030,965
2024-06-27	0.040	0.040	0.035	0.035	0.700	344,055
2024-06-26	0.040	0.040	0.035	0.040	0.800	395,015
2024-06-25	0.040	0.045	0.035	0.040	0.800	626,025
2024-06-24	0.040	0.045	0.035	0.040	0.800	760,100
2024-06-21	0.040	0.045	0.035	0.040	0.800	1,134,385
2024-06-20	0.040	0.040	0.035	0.040	0.800	1,089,380
2024-06-19	0.040	0.045	0.040	0.040	0.800	1,101,430
2024-06-18	0.040	0.045	0.040	0.040	0.800	408,155
2024-06-14	0.045	0.045	0.040	0.040	0.800	1,243,655
2024-06-13	0.040	0.045	0.035	0.040	0.800	7,963,100
2024-06-12	0.040	0.045	0.040	0.040	0.800	5,031,575
2024-06-11	0.045	0.045	0.040	0.045	0.900	1,538,850
2024-06-10	0.045	0.045	0.040	0.045	0.900	176,070
2024-06-07	0.045	0.045	0.040	0.040	0.800	489,085
2024-06-06	0.040	0.045	0.040	0.040	0.800	488,135
2024-06-05	0.045	0.045	0.040	0.045	0.900	783,825

← NewerPage 10 of 21 · 1,238 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.