Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.030	0.035	0.030	0.030	0.600	121,920
2025-02-21	0.030	0.035	0.030	0.030	0.600	161,725
2025-02-20	0.030	0.035	0.030	0.030	0.600	130,245
2025-02-19	0.030	0.035	0.030	0.030	0.600	358,745
2025-02-18	0.030	0.035	0.030	0.035	0.700	474,115
2025-02-17	0.035	0.035	0.030	0.030	0.600	312,300
2025-02-14	0.035	0.035	0.030	0.030	0.600	84,615
2025-02-13	0.035	0.035	0.030	0.035	0.700	228,380
2025-02-12	0.035	0.035	0.030	0.030	0.600	93,775
2025-02-10	0.030	0.035	0.030	0.035	0.700	307,380
2025-02-07	0.035	0.035	0.030	0.030	0.600	197,840
2025-02-06	0.035	0.035	0.030	0.030	0.600	196,480
2025-02-05	0.035	0.035	0.030	0.030	0.600	116,440
2025-02-04	0.030	0.035	0.030	0.030	0.600	109,710
2025-02-03	0.035	0.035	0.030	0.030	0.600	320,690
2025-01-31	0.035	0.035	0.030	0.030	0.600	198,040
2025-01-28	0.030	0.035	0.030	0.035	0.700	434,435
2025-01-27	0.035	0.035	0.030	0.035	0.700	135,130
2025-01-24	0.030	0.035	0.030	0.030	0.600	559,395
2025-01-23	0.035	0.035	0.030	0.030	0.600	496,940
2025-01-22	0.030	0.035	0.030	0.030	0.600	77,705
2025-01-21	0.035	0.035	0.030	0.035	0.700	103,465
2025-01-20	0.030	0.035	0.030	0.030	0.600	248,590
2025-01-17	0.035	0.035	0.030	0.035	0.700	146,805
2025-01-16	0.035	0.035	0.030	0.030	0.600	166,280
2025-01-15	0.035	0.035	0.030	0.030	0.600	294,810
2025-01-14	0.035	0.035	0.030	0.035	0.700	270,755
2025-01-13	0.030	0.035	0.030	0.030	0.600	203,255
2025-01-10	0.035	0.035	0.030	0.035	0.700	124,855
2025-01-09	0.030	0.035	0.030	0.035	0.700	339,165
2025-01-08	0.030	0.035	0.030	0.030	0.600	246,745
2025-01-07	0.030	0.035	0.030	0.030	0.600	73,935
2025-01-06	0.030	0.035	0.030	0.030	0.600	233,810
2025-01-03	0.035	0.035	0.030	0.035	0.700	103,710
2025-01-02	0.035	0.035	0.030	0.030	0.600	658,565
2024-12-31	0.035	0.035	0.030	0.030	0.600	428,910
2024-12-30	0.035	0.035	0.030	0.035	0.700	396,490
2024-12-27	0.030	0.035	0.030	0.030	0.600	123,295
2024-12-26	0.030	0.035	0.030	0.030	0.600	201,470
2024-12-24	0.030	0.035	0.030	0.035	0.700	40,550
2024-12-23	0.035	0.035	0.030	0.030	0.600	111,200
2024-12-20	0.030	0.035	0.030	0.030	0.600	190,350
2024-12-19	0.030	0.035	0.030	0.035	0.700	118,645
2024-12-18	0.035	0.035	0.030	0.035	0.700	143,070
2024-12-17	0.030	0.035	0.030	0.035	0.700	46,260
2024-12-16	0.035	0.035	0.030	0.030	0.600	189,890
2024-12-13	0.030	0.035	0.030	0.035	0.700	693,460
2024-12-12	0.030	0.035	0.030	0.035	0.700	583,475
2024-12-11	0.035	0.035	0.030	0.035	0.700	285,765
2024-12-10	0.035	0.035	0.030	0.035	0.700	478,875
2024-12-09	0.035	0.035	0.030	0.030	0.600	342,540
2024-12-06	0.030	0.035	0.030	0.035	0.700	212,300
2024-12-05	0.035	0.035	0.030	0.030	0.600	251,415
2024-12-04	0.035	0.035	0.030	0.035	0.700	1,751,985
2024-12-03	0.040	0.040	0.030	0.030	0.600	4,369,335
2024-12-02	0.040	0.040	0.035	0.040	0.800	2,471,155
2024-11-29	0.040	0.045	0.035	0.040	0.800	2,997,925
2024-11-28	0.035	0.040	0.030	0.040	0.800	5,631,285
2024-11-27	0.035	0.035	0.030	0.030	0.600	404,000
2024-11-26	0.030	0.035	0.030	0.030	0.600	259,145

← NewerPage 8 of 21 · 1,239 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.