Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.035	0.040	0.035	0.040	0.800	150,960
2022-03-11	0.040	0.040	0.035	0.035	0.700	807,055
2022-03-10	0.040	0.040	0.035	0.040	0.800	445,560
2022-03-09	0.040	0.040	0.030	0.040	0.800	3,084,470
2022-03-08	0.040	0.040	0.035	0.035	0.700	1,853,990
2022-03-07	0.040	0.040	0.035	0.035	0.700	1,763,650
2022-03-04	0.040	0.040	0.035	0.035	0.700	440,355
2022-03-03	0.040	0.045	0.035	0.040	0.800	3,165,680
2022-03-02	0.040	0.045	0.035	0.040	0.800	3,120,605
2022-03-01	0.040	0.045	0.035	0.040	0.800	1,403,805
2022-02-28	0.045	0.045	0.035	0.040	0.800	2,391,150
2022-02-25	0.040	0.045	0.040	0.040	0.800	1,866,540
2022-02-24	0.040	0.045	0.040	0.040	0.800	728,815
2022-02-23	0.040	0.045	0.035	0.040	0.800	1,326,430
2022-02-22	0.045	0.045	0.035	0.040	0.800	3,172,060
2022-02-21	0.040	0.045	0.040	0.040	0.800	1,966,440
2022-02-18	0.040	0.045	0.040	0.040	0.800	332,535
2022-02-17	0.040	0.045	0.040	0.040	0.800	369,965
2022-02-16	0.045	0.045	0.040	0.040	0.800	734,365
2022-02-15	0.045	0.050	0.040	0.045	0.900	4,411,840
2022-02-14	0.050	0.050	0.045	0.045	0.900	421,130
2022-02-11	0.050	0.050	0.045	0.050	1.000	212,695
2022-02-10	0.045	0.050	0.045	0.050	1.000	225,160
2022-02-09	0.050	0.050	0.045	0.045	0.900	708,955
2022-02-08	0.050	0.055	0.045	0.050	1.000	3,465,955
2022-02-07	0.055	0.055	0.050	0.050	1.000	1,034,755
2022-02-04	0.050	0.055	0.050	0.055	1.100	480,585
2022-02-03	0.050	0.055	0.045	0.050	1.000	3,221,810
2022-01-31	0.045	0.050	0.045	0.045	0.900	200,665
2022-01-28	0.045	0.050	0.045	0.045	0.900	106,425
2022-01-27	0.050	0.050	0.045	0.045	0.900	183,900
2022-01-26	0.045	0.050	0.045	0.045	0.900	487,105
2022-01-25	0.045	0.050	0.045	0.050	1.000	340,620
2022-01-24	0.045	0.050	0.045	0.045	0.900	227,915
2022-01-21	0.050	0.050	0.040	0.045	0.900	4,046,385
2022-01-20	0.055	0.055	0.045	0.050	1.000	3,177,005
2022-01-19	0.055	0.055	0.050	0.050	1.000	246,850
2022-01-17	0.050	0.055	0.050	0.050	1.000	240,695
2022-01-14	0.050	0.055	0.045	0.050	1.000	3,134,110
2022-01-13	0.050	0.055	0.045	0.050	1.000	2,274,815
2022-01-12	0.050	0.055	0.045	0.050	1.000	3,416,260
2022-01-11	0.050	0.050	0.045	0.050	1.000	499,945
2022-01-10	0.050	0.050	0.045	0.045	0.900	270,155
2022-01-07	0.050	0.050	0.045	0.045	0.900	180,745
2022-01-06	0.050	0.050	0.045	0.050	1.000	243,180
2022-01-05	0.050	0.050	0.045	0.050	1.000	243,655
2022-01-04	0.050	0.050	0.045	0.050	1.000	397,505
2022-01-03	0.045	0.050	0.045	0.050	1.000	308,850
2021-12-31	0.050	0.050	0.045	0.050	1.000	229,320
2021-12-30	0.050	0.050	0.045	0.045	0.900	437,505
2021-12-29	0.045	0.050	0.045	0.050	1.000	1,256,390
2021-12-28	0.045	0.050	0.045	0.045	0.900	222,035
2021-12-27	0.045	0.050	0.040	0.045	0.900	2,052,030
2021-12-24	0.045	0.045	0.040	0.045	0.900	315,930
2021-12-23	0.045	0.045	0.040	0.045	0.900	633,050
2021-12-22	0.045	0.045	0.040	0.045	0.900	1,075,790
2021-12-21	0.045	0.050	0.040	0.045	0.900	2,432,835
2021-12-20	0.050	0.050	0.040	0.045	0.900	909,475
2021-12-17	0.055	0.055	0.045	0.045	0.900	6,260,210
2021-12-16	0.055	0.055	0.050	0.050	1.000	493,640

← NewerPage 20 of 21 · 1,238 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.