Vantris Energy Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.030	0.035	0.030	0.030	0.600	191,960
2024-11-21	0.030	0.035	0.030	0.035	0.700	396,275
2024-11-20	0.030	0.035	0.030	0.030	0.600	212,325
2024-11-19	0.030	0.035	0.030	0.035	0.700	329,030
2024-11-18	0.030	0.035	0.030	0.030	0.600	175,005
2024-11-15	0.035	0.035	0.030	0.030	0.600	404,325
2024-11-14	0.035	0.035	0.030	0.035	0.700	46,725
2024-11-13	0.030	0.035	0.030	0.030	0.600	266,000
2024-11-12	0.030	0.035	0.030	0.030	0.600	275,770
2024-11-11	0.030	0.035	0.030	0.035	0.700	278,935
2024-11-08	0.030	0.035	0.030	0.035	0.700	475,575
2024-11-07	0.030	0.035	0.030	0.030	0.600	178,650
2024-11-06	0.030	0.035	0.030	0.030	0.600	199,890
2024-11-05	0.030	0.035	0.030	0.030	0.600	133,205
2024-11-04	0.030	0.035	0.030	0.035	0.700	73,740
2024-11-01	0.030	0.035	0.030	0.035	0.700	425,135
2024-10-30	0.030	0.035	0.030	0.035	0.700	30,600
2024-10-29	0.030	0.035	0.030	0.030	0.600	404,460
2024-10-28	0.035	0.035	0.030	0.030	0.600	147,510
2024-10-25	0.035	0.035	0.030	0.035	0.700	106,535
2024-10-24	0.030	0.035	0.030	0.035	0.700	244,115
2024-10-23	0.035	0.035	0.030	0.030	0.600	259,035
2024-10-22	0.035	0.035	0.030	0.035	0.700	169,525
2024-10-21	0.030	0.035	0.030	0.035	0.700	182,580
2024-10-18	0.035	0.035	0.030	0.035	0.700	125,635
2024-10-17	0.030	0.035	0.030	0.030	0.600	113,545
2024-10-16	0.035	0.035	0.030	0.035	0.700	127,685
2024-10-15	0.035	0.035	0.030	0.035	0.700	369,600
2024-10-14	0.035	0.035	0.030	0.030	0.600	250,500
2024-10-11	0.035	0.035	0.030	0.035	0.700	179,885
2024-10-10	0.035	0.035	0.030	0.030	0.600	107,865
2024-10-09	0.035	0.040	0.030	0.035	0.700	1,569,255
2024-10-08	0.035	0.040	0.035	0.035	0.700	169,345
2024-10-07	0.035	0.040	0.035	0.035	0.700	334,730
2024-10-04	0.035	0.040	0.035	0.035	0.700	132,970
2024-10-03	0.035	0.040	0.035	0.035	0.700	150,385
2024-10-02	0.040	0.040	0.035	0.035	0.700	215,155
2024-10-01	0.035	0.040	0.030	0.040	0.800	1,880,970
2024-09-30	0.035	0.040	0.030	0.035	0.700	1,482,305
2024-09-27	0.035	0.040	0.030	0.040	0.800	3,022,255
2024-09-26	0.040	0.040	0.035	0.040	0.800	178,535
2024-09-25	0.035	0.040	0.035	0.040	0.800	271,770
2024-09-24	0.040	0.040	0.035	0.035	0.700	56,900
2024-09-23	0.035	0.040	0.035	0.040	0.800	143,975
2024-09-20	0.035	0.040	0.030	0.035	0.700	783,780
2024-09-19	0.035	0.035	0.030	0.035	0.700	88,475
2024-09-18	0.035	0.035	0.030	0.035	0.700	299,140
2024-09-17	0.035	0.035	0.030	0.035	0.700	527,980
2024-09-13	0.035	0.035	0.030	0.035	0.700	358,295
2024-09-12	0.035	0.035	0.030	0.035	0.700	220,920
2024-09-11	0.035	0.035	0.030	0.035	0.700	2,481,775
2024-09-10	0.040	0.040	0.035	0.035	0.700	86,090
2024-09-09	0.035	0.040	0.035	0.035	0.700	250,785
2024-09-06	0.035	0.040	0.035	0.035	0.700	53,015
2024-09-05	0.040	0.040	0.035	0.040	0.800	86,555
2024-09-04	0.035	0.040	0.035	0.040	0.800	26,035
2024-09-03	0.035	0.040	0.035	0.035	0.700	19,875
2024-09-02	0.035	0.040	0.035	0.035	0.700	104,640
2024-08-30	0.040	0.040	0.035	0.035	0.700	179,200
2024-08-29	0.035	0.040	0.035	0.040	0.800	40,165

← NewerPage 9 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.