Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.350	0.350	0.345	0.345	0.345	878,800
2026-02-04	0.360	0.360	0.345	0.345	0.345	1,495,900
2026-02-03	0.375	0.375	0.350	0.360	0.360	2,011,100
2026-01-30	0.370	0.385	0.370	0.375	0.375	1,332,900
2026-01-29	0.375	0.380	0.370	0.370	0.370	1,554,500
2026-01-28	0.375	0.385	0.375	0.375	0.375	1,199,300
2026-01-27	0.380	0.385	0.370	0.375	0.375	1,546,300
2026-01-26	0.390	0.390	0.380	0.380	0.380	1,760,800
2026-01-23	0.385	0.395	0.385	0.390	0.390	777,200
2026-01-22	0.385	0.390	0.380	0.380	0.380	916,100
2026-01-21	0.390	0.395	0.385	0.385	0.385	824,000
2026-01-20	0.395	0.395	0.390	0.390	0.390	555,000
2026-01-19	0.395	0.395	0.395	0.395	0.395	987,300
2026-01-16	0.400	0.415	0.395	0.395	0.395	1,423,000
2026-01-15	0.395	0.400	0.390	0.400	0.400	1,613,000
2026-01-14	0.395	0.400	0.390	0.395	0.395	1,250,600
2026-01-13	0.410	0.410	0.395	0.395	0.395	2,078,700
2026-01-12	0.405	0.415	0.400	0.405	0.405	2,271,300
2026-01-09	0.425	0.425	0.405	0.405	0.405	2,632,600
2026-01-08	0.420	0.445	0.415	0.420	0.420	8,948,400
2026-01-07	0.390	0.400	0.385	0.385	0.385	2,470,400
2026-01-06	0.395	0.395	0.385	0.385	0.385	1,197,100
2026-01-05	0.380	0.405	0.380	0.390	0.390	3,163,700
2026-01-02	0.380	0.385	0.370	0.375	0.375	1,455,300
2026-01-01	0.380	0.380	0.380	0.380	0.380	0
2025-12-31	0.385	0.395	0.370	0.380	0.380	2,335,500
2025-12-30	0.395	0.400	0.375	0.385	0.385	2,188,200
2025-12-29	0.420	0.420	0.395	0.395	0.395	2,332,200
2025-12-26	0.395	0.425	0.385	0.415	0.415	7,224,900
2025-12-25	0.390	0.390	0.390	0.390	0.390	0
2025-12-24	0.370	0.410	0.360	0.390	0.390	5,381,600
2025-12-23	0.380	0.400	0.365	0.370	0.370	6,882,000
2025-12-22	0.400	0.400	0.385	0.385	0.385	2,774,500
2025-12-19	0.430	0.435	0.395	0.405	0.405	5,124,800
2025-12-18	0.450	0.470	0.425	0.425	0.425	12,957,500
2025-12-17	0.435	0.465	0.435	0.445	0.445	5,018,200
2025-12-16	0.455	0.465	0.420	0.435	0.435	4,258,800
2025-12-15	0.485	0.490	0.455	0.455	0.455	12,398,000
2025-12-12	0.400	0.475	0.390	0.465	0.465	30,209,900
2025-12-11	0.345	0.375	0.335	0.360	0.360	4,761,900
2025-12-10	0.320	0.360	0.300	0.345	0.345	9,692,200
2025-12-09	0.250	0.325	0.220	0.320	0.320	16,611,200
2025-12-08	0.305	0.305	0.245	0.250	0.250	18,538,300
2025-12-05	0.335	0.340	0.295	0.300	0.300	11,789,400
2025-12-04	0.355	0.375	0.325	0.330	0.330	4,759,700
2025-12-03	0.350	0.360	0.350	0.355	0.355	1,234,100
2025-12-02	0.380	0.380	0.350	0.355	0.355	3,443,700
2025-12-01	0.380	0.400	0.370	0.375	0.375	2,181,000
2025-11-28	0.385	0.400	0.380	0.380	0.380	2,651,700
2025-11-27	0.400	0.405	0.375	0.380	0.380	3,045,100
2025-11-26	0.415	0.430	0.395	0.400	0.400	2,956,900
2025-11-25	0.450	0.465	0.415	0.420	0.420	1,599,600
2025-11-24	0.400	0.465	0.400	0.440	0.440	2,930,800
2025-11-21	0.420	0.420	0.395	0.400	0.400	2,515,400
2025-11-20	0.425	0.440	0.415	0.420	0.420	2,502,700
2025-11-19	0.460	0.470	0.425	0.430	0.430	1,895,600
2025-11-18	0.495	0.495	0.455	0.460	0.460	2,339,900
2025-11-17	0.505	0.510	0.495	0.495	0.495	1,298,900
2025-11-14	0.510	0.515	0.500	0.505	0.505	1,554,400
2025-11-13	0.510	0.520	0.505	0.515	0.515	1,298,500

← NewerPage 4 of 21 · 1,241 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.