Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.045	0.045	0.040	0.045	0.900	283,720
2024-05-31	0.045	0.045	0.040	0.045	0.900	158,585
2024-05-30	0.040	0.045	0.040	0.045	0.900	157,445
2024-05-29	0.045	0.045	0.040	0.040	0.800	149,055
2024-05-28	0.045	0.045	0.040	0.045	0.900	462,535
2024-05-27	0.045	0.045	0.040	0.045	0.900	2,022,115
2024-05-24	0.045	0.045	0.040	0.045	0.900	1,446,480
2024-05-23	0.045	0.050	0.045	0.045	0.900	1,244,775
2024-05-21	0.045	0.050	0.045	0.045	0.900	2,810,020
2024-05-20	0.050	0.050	0.045	0.045	0.900	1,627,720
2024-05-17	0.045	0.050	0.040	0.045	0.900	1,293,300
2024-05-16	0.045	0.050	0.045	0.045	0.900	2,350,505
2024-05-15	0.045	0.050	0.045	0.045	0.900	604,825
2024-05-14	0.045	0.050	0.045	0.045	0.900	4,120,505
2024-05-13	0.045	0.050	0.045	0.045	0.900	548,785
2024-05-10	0.050	0.050	0.045	0.045	0.900	288,760
2024-05-09	0.050	0.050	0.045	0.050	1.000	656,650
2024-05-08	0.050	0.050	0.045	0.050	1.000	1,407,225
2024-05-07	0.045	0.050	0.040	0.050	1.000	823,570
2024-05-06	0.045	0.050	0.040	0.045	0.900	2,004,890
2024-05-03	0.050	0.050	0.045	0.045	0.900	659,750
2024-05-02	0.045	0.050	0.045	0.050	1.000	590,100
2024-04-30	0.045	0.050	0.045	0.045	0.900	334,580
2024-04-29	0.045	0.045	0.040	0.045	0.900	1,083,920
2024-04-26	0.045	0.045	0.040	0.045	0.900	546,590
2024-04-25	0.045	0.050	0.040	0.045	0.900	6,205,085
2024-04-24	0.050	0.050	0.045	0.045	0.900	956,145
2024-04-23	0.050	0.055	0.045	0.045	0.900	4,712,510
2024-04-19	0.045	0.050	0.045	0.045	0.900	806,280
2024-04-18	0.045	0.050	0.045	0.045	0.900	518,775
2024-04-17	0.045	0.050	0.040	0.045	0.900	2,435,955
2024-04-16	0.050	0.050	0.040	0.050	1.000	6,111,355
2024-04-15	0.045	0.050	0.045	0.050	1.000	299,730
2024-04-12	0.050	0.050	0.045	0.050	1.000	163,105
2024-04-09	0.050	0.050	0.045	0.050	1.000	67,580
2024-04-08	0.045	0.050	0.045	0.050	1.000	368,495
2024-04-05	0.050	0.050	0.045	0.045	0.900	400,540
2024-04-04	0.050	0.050	0.045	0.050	1.000	158,260
2024-04-03	0.045	0.050	0.045	0.050	1.000	117,695
2024-04-02	0.045	0.050	0.045	0.045	0.900	122,225
2024-04-01	0.045	0.050	0.040	0.050	1.000	1,658,815
2024-03-29	0.045	0.050	0.045	0.050	1.000	221,840
2024-03-27	0.045	0.050	0.045	0.050	1.000	59,350
2024-03-26	0.045	0.050	0.040	0.050	1.000	3,362,680
2024-03-25	0.050	0.050	0.040	0.040	0.800	7,229,995
2024-03-22	0.045	0.050	0.045	0.045	0.900	135,625
2024-03-21	0.045	0.050	0.045	0.050	1.000	199,360
2024-03-20	0.045	0.050	0.045	0.045	0.900	72,035
2024-03-19	0.045	0.050	0.045	0.045	0.900	413,685
2024-03-18	0.045	0.050	0.045	0.050	1.000	3,070,465
2024-03-15	0.040	0.045	0.040	0.045	0.900	101,845
2024-03-14	0.040	0.045	0.040	0.040	0.800	257,770
2024-03-13	0.045	0.045	0.040	0.045	0.900	341,945
2024-03-12	0.045	0.045	0.040	0.045	0.900	450,345
2024-03-11	0.050	0.050	0.040	0.045	0.900	2,521,435
2024-03-08	0.045	0.050	0.045	0.045	0.900	971,450
2024-03-07	0.050	0.050	0.045	0.050	1.000	193,150
2024-03-06	0.045	0.050	0.045	0.050	1.000	431,905
2024-03-05	0.045	0.050	0.045	0.045	0.900	4,429,210
2024-03-04	0.045	0.050	0.045	0.050	1.000	487,755

← NewerPage 11 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.