Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5218.KLSE stock page

Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.530	0.530	0.510	0.510	0.510	1,383,200
2025-11-11	0.525	0.540	0.525	0.530	0.530	582,000
2025-11-10	0.525	0.540	0.520	0.525	0.525	936,300
2025-11-07	0.530	0.535	0.520	0.525	0.525	832,400
2025-11-06	0.540	0.540	0.530	0.530	0.530	335,000
2025-11-05	0.540	0.540	0.530	0.540	0.540	672,900
2025-11-04	0.540	0.540	0.530	0.530	0.530	768,900
2025-11-03	0.550	0.550	0.535	0.535	0.535	1,403,600
2025-10-31	0.550	0.560	0.545	0.550	0.550	1,009,600
2025-10-30	0.560	0.565	0.550	0.550	0.550	1,111,800
2025-10-29	0.560	0.570	0.555	0.555	0.555	1,125,100
2025-10-28	0.570	0.575	0.555	0.560	0.560	1,927,800
2025-10-27	0.580	0.580	0.565	0.570	0.570	2,222,400
2025-10-24	0.575	0.595	0.570	0.580	0.580	1,760,500
2025-10-23	0.605	0.605	0.570	0.570	0.570	2,788,900
2025-10-22	0.580	0.620	0.580	0.605	0.605	5,606,400
2025-10-21	0.575	0.585	0.565	0.575	0.575	2,046,700

← NewerPage 5 of 5 · 257 trading days

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.