Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.040	0.045	0.040	0.040	0.800	789,110
2022-09-07	0.050	0.050	0.040	0.040	0.800	2,642,220
2022-09-06	0.050	0.050	0.045	0.050	1.000	411,435
2022-09-05	0.050	0.050	0.045	0.045	0.900	983,125
2022-09-02	0.045	0.050	0.045	0.050	1.000	271,980
2022-09-01	0.045	0.050	0.040	0.045	0.900	1,407,235
2022-08-30	0.045	0.050	0.040	0.050	1.000	884,080
2022-08-29	0.045	0.050	0.040	0.045	0.900	1,491,325
2022-08-26	0.045	0.045	0.040	0.045	0.900	297,470
2022-08-25	0.040	0.045	0.040	0.040	0.800	370,545
2022-08-24	0.045	0.045	0.040	0.045	0.900	751,975
2022-08-23	0.045	0.050	0.040	0.045	0.900	2,799,260
2022-08-22	0.050	0.050	0.040	0.040	0.800	7,709,015
2022-08-19	0.050	0.050	0.045	0.050	1.000	257,415
2022-08-18	0.050	0.050	0.045	0.045	0.900	989,550
2022-08-17	0.050	0.050	0.045	0.050	1.000	788,115
2022-08-16	0.050	0.050	0.045	0.050	1.000	1,414,935
2022-08-15	0.055	0.060	0.045	0.050	1.000	7,695,110
2022-08-12	0.050	0.055	0.050	0.055	1.100	785,745
2022-08-11	0.050	0.055	0.050	0.050	1.000	2,468,360
2022-08-10	0.050	0.050	0.045	0.050	1.000	313,710
2022-08-09	0.045	0.050	0.045	0.050	1.000	305,775
2022-08-08	0.050	0.050	0.040	0.045	0.900	4,691,650
2022-08-05	0.045	0.050	0.040	0.045	0.900	2,647,760
2022-08-04	0.045	0.045	0.040	0.045	0.900	1,157,015
2022-08-03	0.045	0.045	0.040	0.040	0.800	631,795
2022-08-02	0.045	0.045	0.040	0.045	0.900	2,970,625
2022-08-01	0.045	0.045	0.040	0.040	0.800	797,820
2022-07-29	0.045	0.050	0.040	0.040	0.800	3,629,935
2022-07-28	0.045	0.050	0.040	0.045	0.900	585,740
2022-07-27	0.045	0.050	0.040	0.045	0.900	3,489,840
2022-07-26	0.040	0.045	0.040	0.045	0.900	1,359,775
2022-07-25	0.045	0.045	0.040	0.045	0.900	243,830
2022-07-22	0.045	0.045	0.040	0.045	0.900	166,315
2022-07-21	0.040	0.045	0.040	0.045	0.900	201,830
2022-07-20	0.045	0.045	0.040	0.045	0.900	1,397,605
2022-07-19	0.045	0.045	0.040	0.045	0.900	324,245
2022-07-18	0.040	0.050	0.040	0.045	0.900	5,512,015
2022-07-15	0.040	0.045	0.040	0.040	0.800	3,178,805
2022-07-14	0.045	0.045	0.040	0.040	0.800	931,625
2022-07-13	0.040	0.045	0.040	0.040	0.800	340,505
2022-07-12	0.045	0.045	0.040	0.040	0.800	268,975
2022-07-08	0.045	0.045	0.040	0.045	0.900	1,616,440
2022-07-07	0.045	0.045	0.040	0.045	0.900	429,155
2022-07-06	0.045	0.045	0.040	0.045	0.900	2,569,820
2022-07-05	0.050	0.050	0.045	0.045	0.900	174,825
2022-07-04	0.045	0.050	0.045	0.045	0.900	489,895
2022-07-01	0.045	0.050	0.045	0.045	0.900	811,040
2022-06-30	0.050	0.050	0.045	0.045	0.900	582,875
2022-06-29	0.055	0.055	0.045	0.045	0.900	2,080,190
2022-06-28	0.050	0.055	0.050	0.050	1.000	4,559,390
2022-06-27	0.045	0.050	0.040	0.045	0.900	3,430,355
2022-06-24	0.040	0.045	0.040	0.045	0.900	1,099,525
2022-06-23	0.040	0.045	0.040	0.040	0.800	552,280
2022-06-22	0.045	0.050	0.040	0.040	0.800	2,289,840
2022-06-21	0.045	0.045	0.040	0.045	0.900	1,031,345
2022-06-20	0.045	0.050	0.040	0.040	0.800	3,386,065
2022-06-17	0.050	0.055	0.045	0.045	0.900	24,211,430
2022-06-16	0.050	0.050	0.045	0.050	1.000	971,595
2022-06-15	0.050	0.055	0.045	0.050	1.000	7,791,440

← NewerPage 18 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.