Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.040	0.040	0.035	0.040	0.800	219,450
2022-12-07	0.040	0.040	0.035	0.035	0.700	549,505
2022-12-06	0.035	0.040	0.035	0.040	0.800	388,240
2022-12-05	0.035	0.040	0.035	0.040	0.800	866,035
2022-12-02	0.040	0.040	0.035	0.035	0.700	369,780
2022-12-01	0.035	0.040	0.035	0.040	0.800	377,030
2022-11-30	0.040	0.040	0.035	0.040	0.800	247,975
2022-11-29	0.035	0.040	0.035	0.035	0.700	1,915,485
2022-11-25	0.045	0.045	0.035	0.035	0.700	3,928,420
2022-11-24	0.035	0.045	0.035	0.040	0.800	3,717,220
2022-11-23	0.035	0.040	0.035	0.035	0.700	370,015
2022-11-22	0.040	0.040	0.035	0.035	0.700	525,500
2022-11-21	0.035	0.040	0.035	0.040	0.800	497,135
2022-11-17	0.035	0.040	0.035	0.040	0.800	496,460
2022-11-16	0.040	0.040	0.035	0.040	0.800	321,210
2022-11-15	0.040	0.040	0.035	0.040	0.800	193,640
2022-11-14	0.040	0.040	0.035	0.040	0.800	309,875
2022-11-11	0.035	0.040	0.035	0.040	0.800	301,560
2022-11-10	0.040	0.040	0.035	0.040	0.800	250,310
2022-11-09	0.035	0.040	0.035	0.035	0.700	212,320
2022-11-08	0.040	0.040	0.035	0.040	0.800	225,585
2022-11-07	0.035	0.040	0.035	0.040	0.800	242,610
2022-11-04	0.035	0.040	0.035	0.035	0.700	286,745
2022-11-03	0.035	0.040	0.035	0.040	0.800	224,470
2022-11-02	0.040	0.040	0.035	0.035	0.700	180,425
2022-11-01	0.040	0.040	0.035	0.035	0.700	194,380
2022-10-31	0.040	0.040	0.035	0.035	0.700	178,125
2022-10-28	0.040	0.045	0.035	0.040	0.800	780,410
2022-10-27	0.040	0.045	0.040	0.040	0.800	193,810
2022-10-26	0.045	0.045	0.035	0.040	0.800	3,036,410
2022-10-25	0.040	0.045	0.040	0.045	0.900	366,305
2022-10-21	0.040	0.045	0.040	0.040	0.800	161,200
2022-10-20	0.040	0.045	0.040	0.040	0.800	296,730
2022-10-19	0.040	0.045	0.040	0.040	0.800	205,830
2022-10-18	0.040	0.045	0.040	0.040	0.800	204,585
2022-10-17	0.045	0.045	0.035	0.040	0.800	1,025,035
2022-10-14	0.040	0.045	0.035	0.040	0.800	4,388,190
2022-10-13	0.045	0.045	0.040	0.040	0.800	224,625
2022-10-12	0.045	0.045	0.040	0.040	0.800	286,935
2022-10-11	0.045	0.045	0.040	0.040	0.800	681,485
2022-10-07	0.040	0.045	0.040	0.040	0.800	124,575
2022-10-06	0.040	0.045	0.040	0.040	0.800	513,115
2022-10-05	0.040	0.045	0.040	0.040	0.800	280,960
2022-10-04	0.040	0.045	0.040	0.040	0.800	425,600
2022-10-03	0.040	0.045	0.040	0.040	0.800	1,109,125
2022-09-30	0.035	0.040	0.035	0.040	0.800	302,930
2022-09-29	0.040	0.045	0.035	0.035	0.700	1,499,575
2022-09-28	0.045	0.045	0.035	0.040	0.800	1,281,700
2022-09-27	0.040	0.045	0.040	0.045	0.900	575,100
2022-09-26	0.040	0.040	0.035	0.040	0.800	793,665
2022-09-23	0.040	0.045	0.035	0.040	0.800	3,518,770
2022-09-22	0.040	0.045	0.035	0.040	0.800	5,837,330
2022-09-21	0.040	0.045	0.040	0.040	0.800	231,695
2022-09-20	0.045	0.045	0.040	0.045	0.900	746,570
2022-09-19	0.040	0.045	0.040	0.045	0.900	478,815
2022-09-15	0.040	0.045	0.040	0.040	0.800	1,241,390
2022-09-14	0.040	0.045	0.040	0.040	0.800	578,310
2022-09-13	0.040	0.045	0.040	0.045	0.900	559,505
2022-09-12	0.045	0.045	0.040	0.045	0.900	345,975
2022-09-09	0.045	0.045	0.040	0.045	0.900	170,220

← NewerPage 17 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.