Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.045	0.050	0.045	0.045	0.900	1,183,085
2022-06-13	0.050	0.055	0.045	0.050	1.000	3,894,085
2022-06-10	0.050	0.050	0.045	0.050	1.000	1,867,230
2022-06-09	0.045	0.050	0.045	0.045	0.900	1,177,965
2022-06-08	0.050	0.050	0.045	0.045	0.900	2,509,680
2022-06-07	0.055	0.060	0.050	0.050	1.000	10,239,720
2022-06-03	0.060	0.065	0.055	0.055	1.100	5,239,700
2022-06-02	0.070	0.070	0.055	0.060	1.200	14,838,089
2022-06-01	0.075	0.080	0.070	0.070	1.400	9,891,195
2022-05-31	0.085	0.085	0.075	0.085	1.700	14,036,430
2022-05-30	0.080	0.090	0.080	0.085	1.700	6,957,020
2022-05-27	0.080	0.085	0.075	0.080	1.600	4,634,265
2022-05-26	0.085	0.085	0.075	0.075	1.500	5,531,615
2022-05-25	0.085	0.090	0.080	0.085	1.700	3,322,700
2022-05-24	0.085	0.090	0.075	0.085	1.700	10,399,840
2022-05-23	0.090	0.100	0.085	0.085	1.700	40,673,819
2022-05-20	0.065	0.070	0.065	0.070	1.400	2,661,565
2022-05-19	0.070	0.070	0.065	0.065	1.300	8,326,565
2022-05-18	0.080	0.085	0.070	0.075	1.500	24,378,800
2022-05-17	0.045	0.080	0.045	0.075	1.500	47,428,144
2022-05-13	0.040	0.045	0.035	0.045	0.900	3,077,565
2022-05-12	0.040	0.040	0.035	0.040	0.800	744,480
2022-05-11	0.035	0.040	0.035	0.035	0.700	156,720
2022-05-10	0.035	0.040	0.035	0.040	0.800	287,520
2022-05-09	0.040	0.040	0.035	0.035	0.700	474,720
2022-05-06	0.040	0.040	0.035	0.040	0.800	983,010
2022-05-05	0.040	0.040	0.035	0.040	0.800	958,795
2022-04-29	0.040	0.040	0.035	0.035	0.700	471,315
2022-04-28	0.035	0.040	0.035	0.035	0.700	2,227,530
2022-04-27	0.040	0.040	0.035	0.035	0.700	2,068,615
2022-04-26	0.040	0.045	0.035	0.040	0.800	1,925,480
2022-04-25	0.040	0.040	0.035	0.040	0.800	1,101,205
2022-04-22	0.040	0.045	0.035	0.045	0.900	1,536,475
2022-04-21	0.040	0.045	0.035	0.045	0.900	3,928,590
2022-04-20	0.040	0.045	0.040	0.040	0.800	1,301,890
2022-04-18	0.040	0.045	0.040	0.045	0.900	443,175
2022-04-15	0.040	0.045	0.035	0.040	0.800	1,023,595
2022-04-14	0.040	0.045	0.035	0.040	0.800	2,958,840
2022-04-13	0.040	0.045	0.035	0.035	0.700	1,267,745
2022-04-12	0.040	0.045	0.035	0.040	0.800	5,187,775
2022-04-11	0.040	0.045	0.040	0.040	0.800	377,835
2022-04-08	0.045	0.045	0.040	0.040	0.800	353,470
2022-04-07	0.045	0.045	0.040	0.040	0.800	662,050
2022-04-06	0.040	0.045	0.040	0.040	0.800	2,261,700
2022-04-05	0.040	0.045	0.040	0.045	0.900	1,244,255
2022-04-04	0.040	0.040	0.035	0.040	0.800	884,455
2022-04-01	0.040	0.040	0.035	0.035	0.700	349,435
2022-03-31	0.035	0.040	0.035	0.035	0.700	1,238,260
2022-03-30	0.040	0.045	0.035	0.040	0.800	2,793,430
2022-03-29	0.035	0.045	0.030	0.040	0.800	9,343,285
2022-03-28	0.035	0.035	0.030	0.035	0.700	975,570
2022-03-25	0.035	0.035	0.030	0.030	0.600	2,587,360
2022-03-24	0.030	0.035	0.030	0.030	0.600	1,255,080
2022-03-23	0.035	0.035	0.030	0.030	0.600	5,294,735
2022-03-22	0.035	0.040	0.030	0.035	0.700	1,753,025
2022-03-21	0.035	0.040	0.035	0.035	0.700	2,547,085
2022-03-18	0.035	0.040	0.030	0.040	0.800	3,560,980
2022-03-17	0.040	0.040	0.035	0.035	0.700	434,010
2022-03-16	0.035	0.040	0.035	0.040	0.800	414,245
2022-03-15	0.035	0.040	0.035	0.035	0.700	307,140

← NewerPage 19 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.