Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.050	0.050	0.045	0.045	0.900	362,920
2023-03-09	0.045	0.050	0.045	0.050	1.000	384,160
2023-03-08	0.045	0.050	0.045	0.045	0.900	474,060
2023-03-07	0.050	0.050	0.045	0.045	0.900	273,690
2023-03-06	0.045	0.050	0.045	0.050	1.000	503,210
2023-03-03	0.050	0.050	0.045	0.045	0.900	144,420
2023-03-02	0.045	0.050	0.045	0.050	1.000	162,610
2023-03-01	0.045	0.050	0.045	0.045	0.900	353,715
2023-02-28	0.045	0.050	0.040	0.045	0.900	2,373,100
2023-02-27	0.050	0.050	0.045	0.050	1.000	523,390
2023-02-24	0.045	0.050	0.040	0.045	0.900	4,483,180
2023-02-23	0.045	0.050	0.040	0.045	0.900	4,681,605
2023-02-22	0.045	0.050	0.045	0.045	0.900	5,326,060
2023-02-21	0.050	0.050	0.045	0.045	0.900	1,208,500
2023-02-20	0.050	0.050	0.045	0.045	0.900	271,955
2023-02-17	0.050	0.050	0.045	0.045	0.900	554,740
2023-02-16	0.050	0.050	0.045	0.050	1.000	4,222,910
2023-02-15	0.050	0.050	0.045	0.050	1.000	1,522,590
2023-02-14	0.050	0.055	0.045	0.045	0.900	3,076,615
2023-02-13	0.050	0.055	0.045	0.055	1.100	9,630,005
2023-02-10	0.050	0.055	0.045	0.045	0.900	6,115,845
2023-02-09	0.050	0.055	0.045	0.045	0.900	10,061,335
2023-02-08	0.050	0.055	0.045	0.050	1.000	15,815,506
2023-02-07	0.050	0.050	0.045	0.045	0.900	1,134,905
2023-02-03	0.050	0.055	0.045	0.045	0.900	6,005,610
2023-02-02	0.050	0.055	0.045	0.050	1.000	7,753,160
2023-01-31	0.050	0.055	0.045	0.050	1.000	5,139,300
2023-01-30	0.050	0.055	0.045	0.050	1.000	3,776,435
2023-01-27	0.050	0.055	0.045	0.050	1.000	6,490,360
2023-01-26	0.055	0.055	0.050	0.050	1.000	4,190,225
2023-01-25	0.050	0.055	0.050	0.050	1.000	6,644,660
2023-01-20	0.050	0.050	0.045	0.050	1.000	775,600
2023-01-19	0.050	0.050	0.045	0.045	0.900	1,358,055
2023-01-18	0.050	0.050	0.045	0.050	1.000	1,072,485
2023-01-17	0.050	0.055	0.045	0.050	1.000	3,779,225
2023-01-16	0.040	0.065	0.040	0.050	1.000	22,735,438
2023-01-13	0.040	0.045	0.040	0.045	0.900	184,605
2023-01-12	0.045	0.045	0.040	0.040	0.800	612,310
2023-01-11	0.040	0.045	0.040	0.045	0.900	366,585
2023-01-10	0.045	0.045	0.040	0.040	0.800	796,490
2023-01-09	0.040	0.045	0.040	0.040	0.800	536,805
2023-01-06	0.040	0.045	0.040	0.040	0.800	215,175
2023-01-05	0.045	0.045	0.040	0.040	0.800	482,205
2023-01-04	0.040	0.045	0.035	0.045	0.900	5,586,985
2023-01-03	0.040	0.040	0.035	0.035	0.700	284,840
2022-12-30	0.035	0.040	0.035	0.035	0.700	295,245
2022-12-29	0.035	0.040	0.035	0.040	0.800	293,645
2022-12-28	0.040	0.040	0.035	0.040	0.800	190,710
2022-12-27	0.040	0.040	0.035	0.040	0.800	425,570
2022-12-23	0.040	0.040	0.035	0.040	0.800	406,640
2022-12-22	0.040	0.040	0.035	0.035	0.700	175,860
2022-12-21	0.040	0.040	0.035	0.040	0.800	409,610
2022-12-20	0.040	0.045	0.035	0.040	0.800	1,739,130
2022-12-19	0.040	0.045	0.040	0.040	0.800	387,800
2022-12-16	0.045	0.045	0.040	0.040	0.800	3,547,815
2022-12-15	0.045	0.045	0.040	0.045	0.900	197,945
2022-12-14	0.040	0.045	0.040	0.040	0.800	486,750
2022-12-13	0.040	0.045	0.040	0.045	0.900	357,615
2022-12-12	0.045	0.045	0.040	0.040	0.800	465,305
2022-12-09	0.045	0.045	0.040	0.045	0.900	10,417,660

← NewerPage 16 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.