Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.320	0.325	0.315	0.320	0.320	718,100
2026-07-27	0.330	0.330	0.315	0.320	0.320	1,974,300
2026-07-24	0.330	0.330	0.320	0.325	0.325	1,032,500
2026-07-23	0.320	0.330	0.320	0.325	0.325	1,029,700
2026-07-22	0.325	0.325	0.320	0.325	0.325	911,100
2026-07-21	0.320	0.325	0.315	0.325	0.325	1,243,000
2026-07-20	0.325	0.330	0.320	0.320	0.320	776,200
2026-07-17	0.330	0.330	0.310	0.320	0.320	4,947,500
2026-07-16	0.330	0.335	0.325	0.330	0.330	1,204,100
2026-07-15	0.330	0.335	0.325	0.330	0.330	2,766,500
2026-07-14	0.335	0.340	0.330	0.335	0.335	2,810,800
2026-07-13	0.335	0.335	0.330	0.335	0.335	1,532,400
2026-07-10	0.335	0.340	0.330	0.330	0.330	1,025,200
2026-07-09	0.335	0.340	0.335	0.335	0.335	1,951,500
2026-07-08	0.335	0.340	0.330	0.340	0.340	1,535,200
2026-07-07	0.330	0.335	0.330	0.330	0.330	665,700
2026-07-06	0.335	0.350	0.325	0.335	0.335	7,994,300
2026-07-03	0.325	0.340	0.325	0.335	0.335	1,148,900
2026-07-02	0.325	0.330	0.325	0.330	0.330	454,000
2026-07-01	0.330	0.335	0.325	0.330	0.330	857,200
2026-06-30	0.325	0.330	0.320	0.330	0.330	1,026,500
2026-06-29	0.325	0.330	0.320	0.325	0.325	742,600
2026-06-26	0.325	0.330	0.320	0.325	0.325	1,049,900
2026-06-25	0.330	0.330	0.320	0.325	0.325	2,094,400
2026-06-24	0.320	0.330	0.320	0.325	0.325	1,000,000
2026-06-23	0.330	0.330	0.315	0.315	0.315	4,813,000
2026-06-22	0.350	0.350	0.330	0.330	0.330	4,287,000
2026-06-19	0.365	0.370	0.340	0.345	0.345	4,701,300
2026-06-18	0.370	0.395	0.350	0.365	0.365	31,912,000
2026-06-17	0.330	0.330	0.330	0.330	0.330	0
2026-06-16	0.320	0.345	0.320	0.330	0.330	20,076,200
2026-06-15	0.300	0.315	0.295	0.310	0.310	2,989,600
2026-06-12	0.295	0.300	0.295	0.300	0.300	3,414,800
2026-06-11	0.300	0.310	0.295	0.295	0.295	2,439,500
2026-06-10	0.300	0.300	0.295	0.300	0.300	894,100
2026-06-09	0.295	0.305	0.295	0.300	0.300	3,265,800
2026-06-08	0.295	0.300	0.290	0.295	0.295	917,000
2026-06-05	0.300	0.305	0.295	0.295	0.295	1,637,600
2026-06-04	0.305	0.320	0.295	0.300	0.300	7,779,000
2026-06-03	0.305	0.305	0.290	0.300	0.300	5,626,500
2026-06-02	0.305	0.305	0.305	0.305	0.305	0
2026-06-01	0.305	0.305	0.305	0.305	0.305	0
2026-05-29	0.305	0.310	0.305	0.305	0.305	565,300
2026-05-28	0.310	0.315	0.300	0.305	0.305	6,555,300
2026-05-27	0.315	0.315	0.315	0.315	0.315	0
2026-05-26	0.310	0.320	0.310	0.315	0.315	2,125,900
2026-05-25	0.315	0.320	0.310	0.315	0.315	1,590,800
2026-05-22	0.330	0.330	0.310	0.315	0.315	7,547,200
2026-05-21	0.330	0.335	0.325	0.330	0.330	1,596,000
2026-05-20	0.340	0.340	0.330	0.335	0.335	2,302,800
2026-05-19	0.345	0.350	0.335	0.340	0.340	4,804,200
2026-05-18	0.350	0.355	0.345	0.345	0.345	1,817,900
2026-05-15	0.350	0.355	0.345	0.350	0.350	1,176,300
2026-05-14	0.345	0.350	0.345	0.350	0.350	494,900
2026-05-13	0.350	0.355	0.345	0.345	0.345	1,386,000
2026-05-12	0.355	0.355	0.345	0.350	0.350	2,560,900
2026-05-11	0.360	0.360	0.350	0.355	0.355	2,433,600
2026-05-08	0.355	0.360	0.350	0.360	0.360	1,554,500
2026-05-07	0.360	0.360	0.350	0.350	0.350	5,987,500
2026-05-06	0.370	0.375	0.355	0.360	0.360	8,008,000

← NewerPage 2 of 5 · 257 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.