Velesto Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.255	0.255	0.245	0.245	0.245	33,461,400
2026-07-27	0.250	0.260	0.250	0.255	0.255	16,040,500
2026-07-24	0.270	0.275	0.255	0.260	0.260	33,726,100
2026-07-23	0.265	0.275	0.260	0.265	0.265	43,220,300
2026-07-22	0.255	0.265	0.250	0.260	0.260	33,435,600
2026-07-21	0.255	0.255	0.240	0.255	0.255	52,092,300
2026-07-20	0.255	0.260	0.250	0.255	0.255	29,414,200
2026-07-17	0.255	0.260	0.250	0.250	0.250	19,007,800
2026-07-16	0.270	0.270	0.255	0.260	0.253	38,280,500
2026-07-15	0.270	0.275	0.265	0.265	0.257	9,087,200
2026-07-14	0.280	0.280	0.255	0.270	0.262	144,158,500
2026-07-13	0.290	0.295	0.285	0.285	0.277	8,336,700
2026-07-10	0.295	0.295	0.285	0.290	0.282	16,368,200
2026-07-09	0.285	0.295	0.285	0.290	0.282	8,900,100
2026-07-08	0.285	0.290	0.275	0.285	0.277	17,992,400
2026-07-07	0.280	0.285	0.275	0.280	0.272	11,578,200
2026-07-06	0.285	0.285	0.275	0.280	0.272	4,896,100
2026-07-03	0.260	0.295	0.260	0.285	0.277	91,875,508
2026-07-02	0.265	0.265	0.260	0.265	0.257	13,686,700
2026-07-01	0.260	0.270	0.260	0.265	0.257	12,547,800
2026-06-30	0.270	0.270	0.260	0.265	0.257	35,411,199
2026-06-29	0.275	0.275	0.265	0.270	0.262	21,015,801
2026-06-26	0.280	0.280	0.270	0.275	0.267	35,837,602
2026-06-25	0.280	0.285	0.275	0.280	0.272	22,240,400
2026-06-24	0.285	0.290	0.275	0.285	0.277	20,377,600
2026-06-23	0.290	0.295	0.285	0.285	0.277	5,938,500
2026-06-22	0.295	0.295	0.290	0.290	0.282	2,607,300
2026-06-19	0.290	0.295	0.285	0.295	0.287	11,372,800
2026-06-18	0.285	0.295	0.280	0.290	0.282	30,881,699
2026-06-16	0.290	0.295	0.285	0.290	0.282	10,401,000
2026-06-15	0.295	0.300	0.290	0.290	0.282	22,685,100
2026-06-12	0.295	0.305	0.290	0.300	0.291	31,365,699
2026-06-11	0.300	0.305	0.295	0.300	0.291	13,983,400
2026-06-10	0.295	0.300	0.295	0.295	0.287	2,317,400
2026-06-09	0.300	0.300	0.295	0.300	0.291	30,713,100
2026-06-08	0.300	0.310	0.300	0.300	0.291	20,932,900
2026-06-05	0.305	0.305	0.300	0.300	0.291	3,666,700
2026-06-04	0.300	0.310	0.295	0.300	0.291	78,215,102
2026-06-03	0.305	0.310	0.300	0.305	0.296	23,406,699
2026-05-29	0.310	0.310	0.300	0.305	0.296	11,558,100
2026-05-28	0.310	0.310	0.305	0.310	0.301	36,741,199
2026-05-26	0.310	0.320	0.310	0.310	0.301	17,327,600
2026-05-25	0.310	0.320	0.310	0.310	0.301	23,116,301
2026-05-22	0.315	0.320	0.310	0.315	0.306	27,851,100
2026-05-21	0.330	0.330	0.315	0.315	0.306	31,757,900
2026-05-20	0.330	0.330	0.320	0.330	0.321	32,503,900
2026-05-19	0.335	0.340	0.315	0.330	0.321	28,853,199
2026-05-18	0.335	0.340	0.330	0.335	0.325	31,641,000
2026-05-15	0.320	0.335	0.315	0.330	0.321	22,610,301
2026-05-14	0.320	0.325	0.315	0.320	0.311	10,611,800
2026-05-13	0.320	0.325	0.315	0.320	0.311	8,616,100
2026-05-12	0.315	0.325	0.310	0.320	0.311	22,311,500
2026-05-11	0.320	0.325	0.310	0.315	0.306	45,902,801
2026-05-08	0.310	0.320	0.310	0.320	0.311	28,371,000
2026-05-07	0.320	0.320	0.305	0.310	0.301	49,427,398
2026-05-06	0.330	0.330	0.315	0.320	0.311	35,866,602
2026-05-05	0.335	0.335	0.325	0.330	0.321	30,513,000
2026-05-04	0.340	0.340	0.330	0.330	0.321	6,876,900
2026-04-30	0.345	0.350	0.335	0.340	0.330	17,814,199
2026-04-29	0.325	0.350	0.320	0.345	0.335	69,959,797

← NewerPage 2 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0075 MYR
2026-04-23	0.0225 MYR
2025-10-17	0.0075 MYR
2025-04-24	0.0100 MYR
2024-10-29	0.0025 MYR
2024-04-24	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.