Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.035	0.040	0.035	0.040	0.800	554,480
2025-08-18	0.035	0.040	0.035	0.035	0.700	398,155
2025-08-15	0.035	0.040	0.035	0.035	0.700	149,780
2025-08-14	0.035	0.040	0.035	0.040	0.800	239,335
2025-08-13	0.035	0.040	0.035	0.035	0.700	615,255
2025-08-12	0.035	0.040	0.035	0.035	0.700	345,360
2025-08-11	0.040	0.045	0.035	0.035	0.700	886,855
2025-08-08	0.040	0.045	0.035	0.040	0.800	401,410
2025-08-07	0.040	0.040	0.035	0.040	0.800	86,455
2025-08-06	0.040	0.045	0.035	0.035	0.700	663,235
2025-08-05	0.040	0.045	0.035	0.035	0.700	1,961,770
2025-08-04	0.040	0.040	0.035	0.040	0.800	905,195
2025-08-01	0.040	0.040	0.035	0.040	0.800	86,485
2025-07-31	0.040	0.040	0.035	0.040	0.800	157,255
2025-07-30	0.040	0.040	0.035	0.040	0.800	352,960
2025-07-29	0.040	0.040	0.035	0.040	0.800	1,806,560
2025-07-28	0.040	0.040	0.035	0.040	0.800	1,062,915
2025-07-25	0.040	0.040	0.035	0.035	0.700	144,780
2025-07-24	0.035	0.040	0.035	0.040	0.800	243,215
2025-07-23	0.035	0.040	0.035	0.035	0.700	105,370
2025-07-22	0.035	0.040	0.035	0.035	0.700	52,980
2025-07-21	0.035	0.040	0.035	0.040	0.800	35,420
2025-07-18	0.035	0.040	0.035	0.035	0.700	156,705
2025-07-17	0.035	0.040	0.035	0.040	0.800	59,450
2025-07-16	0.035	0.040	0.035	0.035	0.700	457,595
2025-07-15	0.035	0.040	0.035	0.040	0.800	86,090
2025-07-14	0.040	0.040	0.035	0.035	0.700	93,350
2025-07-11	0.040	0.045	0.035	0.035	0.700	1,657,045
2025-07-10	0.040	0.045	0.035	0.040	0.800	2,513,965
2025-07-09	0.040	0.040	0.035	0.040	0.800	269,660
2025-07-08	0.035	0.040	0.035	0.035	0.700	277,080
2025-07-07	0.040	0.040	0.035	0.035	0.700	103,575
2025-07-04	0.035	0.040	0.035	0.040	0.800	190,290
2025-07-03	0.040	0.040	0.035	0.040	0.800	150,995
2025-07-02	0.040	0.040	0.035	0.040	0.800	368,650
2025-07-01	0.040	0.045	0.035	0.035	0.700	4,808,310
2025-06-30	0.040	0.040	0.035	0.035	0.700	207,105
2025-06-26	0.035	0.040	0.035	0.040	0.800	45,370
2025-06-25	0.035	0.040	0.035	0.040	0.800	174,405
2025-06-24	0.040	0.040	0.035	0.035	0.700	120,595
2025-06-23	0.040	0.040	0.035	0.035	0.700	119,115
2025-06-20	0.035	0.040	0.035	0.035	0.700	183,835
2025-06-19	0.035	0.040	0.035	0.035	0.700	56,080
2025-06-18	0.035	0.040	0.035	0.040	0.800	142,185
2025-06-17	0.040	0.040	0.035	0.040	0.800	76,130
2025-06-16	0.040	0.040	0.035	0.040	0.800	142,190
2025-06-13	0.040	0.040	0.035	0.040	0.800	229,275
2025-06-12	0.040	0.040	0.035	0.040	0.800	177,340
2025-06-11	0.035	0.040	0.035	0.040	0.800	101,840
2025-06-10	0.035	0.040	0.035	0.040	0.800	34,320
2025-06-09	0.035	0.040	0.035	0.035	0.700	105,920
2025-06-06	0.040	0.040	0.035	0.035	0.700	97,325
2025-06-05	0.040	0.040	0.035	0.040	0.800	54,110
2025-06-04	0.040	0.040	0.035	0.040	0.800	203,675
2025-06-03	0.040	0.040	0.035	0.035	0.700	195,980
2025-05-30	0.040	0.040	0.035	0.035	0.700	228,355
2025-05-29	0.040	0.040	0.035	0.040	0.800	282,375
2025-05-28	0.040	0.045	0.035	0.040	0.800	2,124,485
2025-05-27	0.040	0.040	0.035	0.040	0.800	555,715
2025-05-26	0.040	0.045	0.035	0.040	0.800	6,238,255

← NewerPage 6 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.