Vantris Energy Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.300	0.305	0.295	0.300	0.300	1,228,800
2026-10-19	0.305	0.305	0.300	0.300	0.300	707,700
2026-10-16	0.300	0.305	0.295	0.305	0.305	851,800
2026-10-15	0.305	0.305	0.295	0.295	0.295	3,355,100
2026-10-14	0.310	0.310	0.305	0.305	0.305	1,333,600
2026-10-13	0.315	0.315	0.310	0.315	0.315	458,600
2026-10-12	0.320	0.320	0.315	0.315	0.315	1,077,900
2026-10-09	0.320	0.325	0.315	0.315	0.315	1,225,200
2026-10-08	0.320	0.325	0.315	0.320	0.320	1,552,700
2026-10-07	0.330	0.330	0.320	0.320	0.320	780,900
2026-10-06	0.325	0.335	0.320	0.330	0.330	1,730,500
2026-10-05	0.335	0.335	0.315	0.325	0.325	4,841,900
2026-10-02	0.335	0.345	0.335	0.335	0.335	2,330,700
2026-10-01	0.340	0.340	0.335	0.335	0.335	1,944,500
2026-09-30	0.355	0.355	0.335	0.335	0.335	4,695,700
2026-09-29	0.345	0.360	0.340	0.350	0.350	7,948,500
2026-09-28	0.355	0.360	0.340	0.340	0.340	9,981,100
2026-09-25	0.335	0.365	0.335	0.350	0.350	13,658,000
2026-09-24	0.340	0.340	0.335	0.335	0.335	495,600
2026-09-23	0.330	0.340	0.330	0.335	0.335	879,900
2026-09-22	0.335	0.340	0.330	0.335	0.335	1,268,700
2026-09-21	0.340	0.340	0.330	0.335	0.335	1,885,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.