Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.045	0.045	0.040	0.040	0.800	211,255
2025-05-22	0.045	0.045	0.040	0.045	0.900	117,250
2025-05-21	0.045	0.045	0.040	0.045	0.900	1,166,800
2025-05-20	0.040	0.045	0.040	0.045	0.900	366,940
2025-05-19	0.040	0.045	0.040	0.045	0.900	705,810
2025-05-16	0.045	0.045	0.040	0.045	0.900	739,860
2025-05-15	0.045	0.045	0.040	0.045	0.900	3,118,095
2025-05-14	0.045	0.050	0.040	0.045	0.900	1,959,030
2025-05-13	0.040	0.050	0.040	0.045	0.900	1,232,420
2025-05-09	0.045	0.050	0.040	0.045	0.900	2,900,980
2025-05-08	0.045	0.045	0.040	0.045	0.900	3,865,160
2025-05-07	0.045	0.050	0.040	0.045	0.900	5,615,740
2025-05-06	0.040	0.045	0.040	0.040	0.800	218,685
2025-05-05	0.045	0.045	0.040	0.040	0.800	81,255
2025-05-02	0.040	0.045	0.040	0.045	0.900	126,940
2025-04-30	0.045	0.045	0.040	0.040	0.800	146,595
2025-04-29	0.040	0.045	0.040	0.045	0.900	195,905
2025-04-28	0.045	0.045	0.040	0.040	0.800	255,855
2025-04-25	0.045	0.045	0.040	0.045	0.900	91,430
2025-04-24	0.040	0.045	0.040	0.045	0.900	200,390
2025-04-23	0.040	0.045	0.040	0.045	0.900	150,035
2025-04-22	0.045	0.045	0.040	0.040	0.800	74,085
2025-04-21	0.045	0.045	0.040	0.045	0.900	373,980
2025-04-18	0.045	0.045	0.040	0.045	0.900	477,745
2025-04-17	0.045	0.045	0.040	0.045	0.900	354,065
2025-04-16	0.040	0.045	0.040	0.045	0.900	406,535
2025-04-15	0.045	0.045	0.040	0.040	0.800	123,330
2025-04-14	0.045	0.045	0.040	0.045	0.900	149,315
2025-04-11	0.045	0.045	0.040	0.045	0.900	124,950
2025-04-10	0.045	0.050	0.040	0.045	0.900	2,931,175
2025-04-09	0.045	0.045	0.040	0.045	0.900	1,098,015
2025-04-08	0.045	0.045	0.040	0.040	0.800	244,405
2025-04-07	0.045	0.045	0.040	0.040	0.800	1,228,665
2025-04-04	0.045	0.050	0.040	0.045	0.900	2,193,110
2025-04-03	0.045	0.050	0.045	0.045	0.900	2,393,090
2025-04-02	0.045	0.050	0.045	0.050	1.000	1,130,145
2025-03-28	0.045	0.050	0.045	0.045	0.900	2,392,510
2025-03-27	0.045	0.045	0.040	0.045	0.900	210,440
2025-03-26	0.045	0.045	0.040	0.045	0.900	389,105
2025-03-25	0.045	0.045	0.040	0.045	0.900	289,940
2025-03-24	0.045	0.045	0.040	0.045	0.900	629,660
2025-03-21	0.040	0.045	0.040	0.045	0.900	409,835
2025-03-20	0.045	0.050	0.040	0.040	0.800	1,747,365
2025-03-19	0.045	0.050	0.040	0.045	0.900	6,334,595
2025-03-17	0.045	0.050	0.040	0.045	0.900	7,372,825
2025-03-14	0.050	0.050	0.045	0.050	1.000	2,069,945
2025-03-13	0.040	0.050	0.040	0.045	0.900	8,702,130
2025-03-12	0.040	0.045	0.035	0.040	0.800	9,181,865
2025-03-11	0.035	0.035	0.030	0.035	0.700	2,482,390
2025-03-10	0.035	0.040	0.030	0.035	0.700	7,449,860
2025-03-07	0.035	0.035	0.030	0.035	0.700	755,060
2025-03-06	0.035	0.035	0.030	0.035	0.700	766,680
2025-03-05	0.030	0.035	0.030	0.035	0.700	588,390
2025-03-04	0.030	0.035	0.030	0.030	0.600	261,680
2025-03-03	0.035	0.035	0.030	0.035	0.700	341,350
2025-02-28	0.040	0.040	0.030	0.035	0.700	3,602,040
2025-02-27	0.035	0.040	0.030	0.035	0.700	12,922,855
2025-02-26	0.030	0.035	0.030	0.030	0.600	298,585
2025-02-25	0.030	0.035	0.030	0.030	0.600	233,895
2025-02-24	0.030	0.035	0.030	0.030	0.600	121,920

← NewerPage 7 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.