Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.040	0.045	0.035	0.035	0.700	5,251,105
2023-06-08	0.040	0.040	0.035	0.035	0.700	162,275
2023-06-07	0.040	0.040	0.035	0.040	0.800	375,815
2023-06-06	0.035	0.040	0.035	0.040	0.800	206,585
2023-06-02	0.040	0.040	0.035	0.035	0.700	1,331,440
2023-06-01	0.035	0.040	0.035	0.040	0.800	153,870
2023-05-31	0.035	0.040	0.035	0.035	0.700	442,100
2023-05-30	0.035	0.040	0.035	0.035	0.700	335,540
2023-05-29	0.035	0.040	0.035	0.035	0.700	2,609,975
2023-05-26	0.035	0.035	0.030	0.035	0.700	780,495
2023-05-25	0.035	0.035	0.030	0.035	0.700	704,745
2023-05-24	0.040	0.040	0.030	0.035	0.700	8,809,840
2023-05-23	0.035	0.040	0.035	0.035	0.700	168,950
2023-05-22	0.040	0.040	0.035	0.040	0.800	283,640
2023-05-19	0.035	0.040	0.035	0.035	0.700	530,320
2023-05-18	0.040	0.040	0.035	0.035	0.700	181,640
2023-05-17	0.040	0.040	0.035	0.035	0.700	203,665
2023-05-16	0.035	0.040	0.035	0.040	0.800	142,030
2023-05-15	0.040	0.040	0.035	0.035	0.700	611,620
2023-05-12	0.040	0.040	0.035	0.035	0.700	238,865
2023-05-11	0.035	0.040	0.035	0.035	0.700	134,340
2023-05-10	0.035	0.040	0.035	0.035	0.700	286,850
2023-05-09	0.035	0.040	0.035	0.040	0.800	395,410
2023-05-08	0.040	0.040	0.035	0.040	0.800	1,173,135
2023-05-05	0.040	0.040	0.035	0.040	0.800	898,060
2023-05-03	0.040	0.040	0.035	0.035	0.700	128,650
2023-05-02	0.035	0.040	0.035	0.040	0.800	298,420
2023-04-28	0.040	0.040	0.035	0.035	0.700	938,290
2023-04-27	0.035	0.040	0.035	0.035	0.700	245,740
2023-04-26	0.035	0.040	0.035	0.035	0.700	164,045
2023-04-25	0.035	0.040	0.035	0.035	0.700	231,390
2023-04-20	0.040	0.040	0.035	0.035	0.700	146,045
2023-04-19	0.040	0.040	0.035	0.040	0.800	508,025
2023-04-18	0.040	0.040	0.035	0.035	0.700	253,470
2023-04-17	0.040	0.040	0.035	0.035	0.700	232,755
2023-04-14	0.035	0.040	0.035	0.040	0.800	164,245
2023-04-13	0.035	0.040	0.035	0.040	0.800	347,890
2023-04-12	0.035	0.040	0.035	0.035	0.700	196,745
2023-04-11	0.040	0.040	0.035	0.040	0.800	344,590
2023-04-10	0.040	0.040	0.035	0.035	0.700	877,520
2023-04-07	0.040	0.040	0.035	0.040	0.800	540,025
2023-04-06	0.035	0.040	0.035	0.040	0.800	211,665
2023-04-05	0.040	0.040	0.035	0.040	0.800	407,665
2023-04-04	0.035	0.040	0.035	0.035	0.700	314,780
2023-04-03	0.040	0.040	0.035	0.035	0.700	599,380
2023-03-31	0.035	0.040	0.035	0.035	0.700	2,730,190
2023-03-30	0.035	0.040	0.035	0.035	0.700	6,598,350
2023-03-29	0.040	0.040	0.035	0.040	0.800	1,099,170
2023-03-28	0.040	0.045	0.035	0.040	0.800	5,587,215
2023-03-27	0.045	0.045	0.040	0.040	0.800	9,057,425
2023-03-24	0.045	0.045	0.040	0.045	0.900	330,155
2023-03-23	0.045	0.050	0.040	0.045	0.900	1,056,070
2023-03-22	0.045	0.050	0.040	0.045	0.900	2,968,995
2023-03-21	0.050	0.050	0.040	0.045	0.900	2,001,770
2023-03-20	0.045	0.050	0.040	0.045	0.900	2,668,640
2023-03-17	0.045	0.050	0.045	0.045	0.900	2,928,410
2023-03-16	0.045	0.050	0.040	0.045	0.900	8,500,895
2023-03-15	0.050	0.050	0.045	0.050	1.000	375,215
2023-03-14	0.050	0.050	0.045	0.050	1.000	594,415
2023-03-13	0.055	0.060	0.045	0.050	1.000	14,935,711

← NewerPage 15 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.