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
2025-10-17	0.560	0.585	0.555	0.570	0.570	4,395,300
2025-10-16	0.590	0.600	0.555	0.560	0.560	3,978,100
2025-10-15	0.605	0.620	0.585	0.590	0.590	3,959,200
2025-10-14	0.645	0.660	0.600	0.600	0.600	5,439,200
2025-10-13	0.665	0.675	0.640	0.645	0.645	4,519,800
2025-10-10	0.690	0.690	0.675	0.675	0.675	1,690,700
2025-10-09	0.685	0.705	0.680	0.690	0.690	2,488,800
2025-10-08	0.720	0.725	0.675	0.680	0.680	4,375,300
2025-10-07	0.725	0.740	0.710	0.725	0.725	1,893,400
2025-10-06	0.745	0.760	0.725	0.725	0.725	3,845,500
2025-10-03	0.725	0.760	0.725	0.740	0.740	7,759,000
2025-10-02	0.635	0.710	0.635	0.710	0.710	10,719,100
2025-10-01	0.550	0.690	0.550	0.620	0.620	14,326,300
2025-09-30	0.555	0.555	0.545	0.545	0.545	3,100,400
2025-09-29	0.545	0.575	0.545	0.565	0.565	4,975,100
2025-09-26	0.550	0.555	0.525	0.530	0.530	2,552,500
2025-09-25	0.550	0.555	0.545	0.550	0.550	365,800
2025-09-24	0.555	0.560	0.545	0.550	0.550	792,500
2025-09-23	0.530	0.560	0.530	0.555	0.555	1,650,900
2025-09-22	0.540	0.540	0.525	0.525	0.525	745,800
2025-09-19	0.535	0.545	0.535	0.540	0.540	973,000
2025-09-18	0.550	0.560	0.535	0.535	0.535	691,900
2025-09-17	0.535	0.560	0.535	0.555	0.555	598,300
2025-09-16	0.535	0.535	0.535	0.535	0.535	0
2025-09-15	0.535	0.535	0.535	0.535	0.535	0
2025-09-12	0.560	0.560	0.535	0.535	0.535	592,500
2025-09-11	0.580	0.580	0.540	0.560	0.560	832,700
2025-09-10	0.545	0.590	0.545	0.570	0.570	1,374,400
2025-09-09	0.505	0.555	0.505	0.550	0.550	2,280,200
2025-09-08	0.510	0.510	0.500	0.510	0.510	1,107,700
2025-09-05	0.505	0.505	0.505	0.505	0.505	0
2025-09-04	0.515	0.530	0.500	0.505	0.505	1,612,900
2025-09-03	0.545	0.545	0.510	0.520	0.520	1,919,000
2025-09-02	0.595	0.605	0.550	0.555	0.555	1,673,500
2025-09-01	0.595	0.595	0.595	0.595	0.595	0
2025-08-29	0.600	0.605	0.595	0.595	0.595	1,194,900
2025-08-28	0.605	0.610	0.600	0.600	0.600	1,143,200
2025-08-27	0.605	0.620	0.605	0.610	0.610	1,114,600
2025-08-26	0.605	0.615	0.600	0.605	0.605	1,850,000
2025-08-25	0.695	0.695	0.590	0.605	0.605	4,072,000
2025-08-22	0.710	0.710	0.690	0.695	0.695	1,615,800
2025-08-21	0.705	0.760	0.690	0.705	0.705	3,405,000
2025-08-20	0.035	0.040	0.035	0.035	0.700	3,994,950

← NewerPage 5 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.