Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.055	0.065	0.055	0.060	1.200	10,079,380
2023-09-05	0.055	0.060	0.055	0.055	1.100	3,307,045
2023-09-04	0.055	0.060	0.055	0.055	1.100	1,311,100
2023-09-01	0.055	0.060	0.050	0.055	1.100	6,047,810
2023-08-30	0.055	0.055	0.050	0.050	1.000	684,660
2023-08-29	0.050	0.055	0.050	0.050	1.000	468,870
2023-08-28	0.050	0.055	0.050	0.050	1.000	313,720
2023-08-25	0.055	0.055	0.050	0.055	1.100	479,890
2023-08-24	0.050	0.060	0.050	0.050	1.000	5,986,485
2023-08-23	0.055	0.055	0.050	0.050	1.000	370,445
2023-08-22	0.050	0.055	0.050	0.050	1.000	238,975
2023-08-21	0.050	0.055	0.050	0.055	1.100	779,025
2023-08-18	0.055	0.055	0.050	0.050	1.000	507,315
2023-08-17	0.055	0.060	0.050	0.055	1.100	3,069,750
2023-08-16	0.055	0.060	0.050	0.055	1.100	3,283,655
2023-08-15	0.055	0.060	0.050	0.055	1.100	3,917,740
2023-08-14	0.060	0.060	0.050	0.055	1.100	12,053,100
2023-08-11	0.060	0.060	0.055	0.060	1.200	3,929,250
2023-08-10	0.060	0.060	0.055	0.060	1.200	1,826,560
2023-08-09	0.060	0.065	0.055	0.055	1.100	4,628,920
2023-08-08	0.055	0.065	0.050	0.055	1.100	14,745,730
2023-08-07	0.045	0.060	0.040	0.050	1.000	23,427,603
2023-08-04	0.045	0.045	0.040	0.045	0.900	781,255
2023-08-03	0.045	0.045	0.040	0.045	0.900	442,495
2023-08-02	0.040	0.045	0.040	0.040	0.800	793,240
2023-08-01	0.040	0.050	0.035	0.040	0.800	25,327,689
2023-07-31	0.040	0.040	0.035	0.035	0.700	368,110
2023-07-28	0.040	0.040	0.035	0.035	0.700	285,720
2023-07-27	0.035	0.040	0.035	0.035	0.700	229,680
2023-07-26	0.035	0.040	0.035	0.035	0.700	190,965
2023-07-25	0.040	0.040	0.035	0.040	0.800	481,580
2023-07-24	0.040	0.040	0.035	0.035	0.700	395,205
2023-07-21	0.040	0.040	0.035	0.035	0.700	346,330
2023-07-20	0.040	0.040	0.035	0.035	0.700	382,540
2023-07-18	0.035	0.040	0.035	0.040	0.800	126,580
2023-07-17	0.035	0.040	0.035	0.040	0.800	211,855
2023-07-14	0.035	0.040	0.035	0.040	0.800	583,365
2023-07-13	0.035	0.040	0.035	0.040	0.800	345,380
2023-07-12	0.035	0.040	0.035	0.040	0.800	233,455
2023-07-11	0.035	0.040	0.035	0.040	0.800	264,295
2023-07-10	0.035	0.040	0.035	0.040	0.800	207,885
2023-07-07	0.040	0.040	0.035	0.035	0.700	111,885
2023-07-06	0.040	0.040	0.035	0.040	0.800	244,225
2023-07-05	0.040	0.040	0.035	0.040	0.800	68,055
2023-07-04	0.040	0.040	0.035	0.035	0.700	788,950
2023-07-03	0.035	0.040	0.035	0.035	0.700	449,620
2023-06-30	0.040	0.040	0.035	0.035	0.700	748,745
2023-06-28	0.035	0.040	0.035	0.035	0.700	672,960
2023-06-27	0.040	0.040	0.035	0.035	0.700	2,743,080
2023-06-26	0.035	0.040	0.035	0.035	0.700	557,645
2023-06-23	0.040	0.040	0.035	0.040	0.800	605,725
2023-06-22	0.035	0.040	0.035	0.040	0.800	510,920
2023-06-21	0.035	0.040	0.035	0.035	0.700	212,755
2023-06-20	0.035	0.040	0.035	0.035	0.700	466,925
2023-06-19	0.035	0.040	0.035	0.035	0.700	301,305
2023-06-16	0.035	0.040	0.035	0.035	0.700	1,039,045
2023-06-15	0.035	0.040	0.035	0.035	0.700	439,970
2023-06-14	0.035	0.040	0.035	0.040	0.800	490,605
2023-06-13	0.040	0.040	0.035	0.035	0.700	276,510
2023-06-12	0.040	0.040	0.035	0.035	0.700	382,510

← NewerPage 14 of 21 · 1,242 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.