Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.375	0.380	0.370	0.375	0.375	2,038,500
2026-05-04	0.370	0.375	0.365	0.375	0.375	2,240,200
2026-05-01	0.370	0.370	0.370	0.370	0.370	0
2026-04-30	0.380	0.385	0.370	0.370	0.370	5,774,800
2026-04-29	0.365	0.380	0.365	0.380	0.380	2,595,000
2026-04-28	0.370	0.375	0.365	0.365	0.365	3,460,800
2026-04-27	0.380	0.380	0.370	0.370	0.370	2,576,000
2026-04-24	0.380	0.385	0.375	0.375	0.375	2,098,400
2026-04-23	0.380	0.385	0.375	0.375	0.375	6,474,000
2026-04-22	0.375	0.380	0.370	0.380	0.380	5,548,300
2026-04-21	0.375	0.380	0.365	0.375	0.375	3,026,600
2026-04-20	0.380	0.380	0.370	0.375	0.375	2,395,400
2026-04-17	0.380	0.385	0.375	0.380	0.380	2,578,200
2026-04-16	0.375	0.380	0.370	0.375	0.375	2,558,400
2026-04-15	0.380	0.380	0.370	0.375	0.375	2,818,400
2026-04-14	0.380	0.395	0.380	0.380	0.380	5,785,800
2026-04-13	0.390	0.390	0.380	0.380	0.380	3,789,600
2026-04-10	0.380	0.385	0.375	0.385	0.385	3,887,700
2026-04-09	0.375	0.390	0.370	0.385	0.385	7,162,600
2026-04-08	0.380	0.380	0.365	0.375	0.375	8,203,900
2026-04-07	0.395	0.400	0.380	0.390	0.390	7,709,900
2026-04-06	0.405	0.405	0.390	0.395	0.395	3,432,200
2026-04-03	0.420	0.420	0.395	0.400	0.400	8,186,000
2026-04-02	0.385	0.430	0.380	0.410	0.410	18,128,000
2026-04-01	0.390	0.400	0.380	0.385	0.385	5,645,700
2026-03-31	0.400	0.410	0.380	0.390	0.390	18,834,800
2026-03-30	0.385	0.390	0.365	0.375	0.375	4,825,200
2026-03-27	0.365	0.395	0.360	0.370	0.370	11,508,500
2026-03-26	0.355	0.365	0.345	0.355	0.355	5,468,700
2026-03-25	0.355	0.360	0.340	0.350	0.350	5,062,100
2026-03-24	0.375	0.375	0.360	0.360	0.360	3,671,800
2026-03-20	0.380	0.380	0.380	0.380	0.380	0
2026-03-19	0.370	0.390	0.365	0.380	0.380	5,669,000
2026-03-18	0.365	0.375	0.360	0.360	0.360	3,709,700
2026-03-17	0.390	0.390	0.365	0.365	0.365	10,934,500
2026-03-16	0.405	0.410	0.390	0.390	0.390	4,130,300
2026-03-13	0.405	0.410	0.395	0.405	0.405	3,155,500
2026-03-12	0.420	0.430	0.395	0.400	0.400	9,909,300
2026-03-11	0.400	0.410	0.395	0.405	0.405	8,950,800
2026-03-10	0.400	0.420	0.390	0.400	0.400	13,312,700
2026-03-09	0.485	0.500	0.430	0.440	0.440	31,474,699
2026-03-06	0.405	0.450	0.405	0.445	0.445	14,499,400
2026-03-05	0.420	0.425	0.390	0.395	0.395	7,744,600
2026-03-04	0.445	0.480	0.410	0.420	0.420	18,423,000
2026-03-03	0.365	0.455	0.355	0.440	0.440	18,492,000
2026-03-02	0.360	0.375	0.355	0.365	0.365	4,706,400
2026-02-27	0.350	0.355	0.340	0.350	0.350	971,100
2026-02-26	0.350	0.355	0.340	0.350	0.350	2,746,300
2026-02-25	0.345	0.355	0.345	0.355	0.355	825,600
2026-02-24	0.360	0.360	0.345	0.350	0.350	2,406,400
2026-02-23	0.370	0.375	0.360	0.360	0.360	1,289,800
2026-02-20	0.365	0.380	0.350	0.370	0.370	3,617,100
2026-02-19	0.350	0.370	0.345	0.365	0.365	1,481,300
2026-02-16	0.350	0.355	0.345	0.350	0.350	136,700
2026-02-13	0.345	0.355	0.345	0.350	0.350	800,600
2026-02-12	0.355	0.360	0.345	0.350	0.350	1,224,400
2026-02-11	0.355	0.355	0.345	0.355	0.355	683,500
2026-02-10	0.355	0.360	0.345	0.355	0.355	1,475,800
2026-02-09	0.330	0.365	0.330	0.360	0.360	1,938,700
2026-02-06	0.345	0.345	0.330	0.330	0.330	1,362,900

← NewerPage 3 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.