Velesto Energy Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.325	0.330	0.320	0.320	0.311	39,666,000
2026-04-27	0.320	0.330	0.320	0.325	0.316	27,165,000
2026-04-24	0.325	0.330	0.320	0.320	0.311	26,228,699
2026-04-23	0.340	0.345	0.320	0.320	0.311	81,190,492
2026-04-22	0.350	0.360	0.350	0.355	0.323	33,617,000
2026-04-21	0.340	0.360	0.340	0.350	0.318	102,261,695
2026-04-20	0.345	0.345	0.340	0.340	0.309	15,704,800
2026-04-17	0.340	0.345	0.335	0.340	0.309	54,311,500
2026-04-16	0.330	0.340	0.325	0.340	0.309	62,642,301
2026-04-15	0.325	0.335	0.320	0.330	0.300	58,657,398
2026-04-14	0.340	0.340	0.325	0.325	0.296	96,508,602
2026-04-13	0.350	0.355	0.335	0.345	0.314	42,160,602
2026-04-10	0.345	0.350	0.340	0.345	0.314	28,812,000
2026-04-09	0.345	0.355	0.340	0.350	0.318	45,192,398
2026-04-08	0.335	0.350	0.330	0.340	0.309	63,984,801
2026-04-07	0.360	0.365	0.340	0.345	0.314	79,360,000
2026-04-06	0.350	0.360	0.345	0.355	0.323	50,452,602
2026-04-03	0.345	0.350	0.340	0.350	0.318	28,021,301
2026-04-02	0.340	0.345	0.330	0.340	0.309	33,662,000
2026-04-01	0.340	0.345	0.330	0.340	0.309	34,405,000
2026-03-31	0.345	0.345	0.335	0.340	0.309	28,673,100
2026-03-30	0.340	0.345	0.335	0.345	0.314	44,570,000
2026-03-27	0.345	0.345	0.330	0.330	0.300	52,071,801
2026-03-26	0.335	0.350	0.330	0.345	0.314	38,445,500
2026-03-25	0.330	0.335	0.325	0.330	0.300	14,904,700
2026-03-24	0.325	0.335	0.320	0.335	0.305	19,166,600
2026-03-19	0.325	0.330	0.320	0.330	0.300	13,321,400
2026-03-18	0.315	0.320	0.315	0.320	0.291	11,989,600
2026-03-17	0.325	0.330	0.315	0.320	0.291	47,077,398
2026-03-16	0.330	0.335	0.320	0.325	0.296	35,686,801
2026-03-13	0.330	0.335	0.325	0.330	0.300	21,076,699
2026-03-12	0.340	0.340	0.325	0.325	0.296	40,575,199
2026-03-11	0.330	0.340	0.325	0.335	0.305	36,800,500
2026-03-10	0.340	0.340	0.320	0.325	0.296	52,876,000
2026-03-09	0.345	0.350	0.330	0.340	0.309	218,644,406
2026-03-06	0.320	0.335	0.310	0.330	0.300	106,419,508
2026-03-05	0.325	0.330	0.315	0.320	0.291	34,799,102
2026-03-04	0.335	0.340	0.315	0.320	0.291	84,215,695
2026-03-03	0.315	0.335	0.310	0.330	0.300	85,746,492
2026-03-02	0.315	0.320	0.310	0.315	0.287	81,904,492
2026-02-27	0.305	0.310	0.295	0.305	0.277	42,975,898
2026-02-26	0.315	0.315	0.305	0.305	0.277	17,565,801
2026-02-25	0.305	0.315	0.305	0.315	0.287	18,437,199
2026-02-24	0.310	0.315	0.305	0.310	0.282	20,722,801
2026-02-23	0.315	0.325	0.305	0.310	0.282	41,290,699
2026-02-20	0.315	0.320	0.310	0.315	0.287	29,327,801
2026-02-19	0.310	0.315	0.305	0.315	0.287	20,768,699
2026-02-16	0.305	0.315	0.305	0.305	0.277	13,139,900
2026-02-13	0.310	0.315	0.305	0.305	0.277	6,106,400
2026-02-12	0.310	0.315	0.305	0.310	0.282	36,357,000
2026-02-11	0.315	0.315	0.305	0.310	0.282	47,522,602
2026-02-10	0.310	0.315	0.305	0.310	0.282	36,067,301
2026-02-09	0.305	0.310	0.300	0.305	0.277	27,346,000
2026-02-06	0.295	0.310	0.290	0.300	0.273	50,324,500
2026-02-05	0.305	0.305	0.290	0.300	0.273	50,330,602
2026-02-04	0.305	0.305	0.295	0.305	0.277	8,317,800
2026-02-03	0.300	0.305	0.295	0.305	0.277	14,825,500
2026-01-30	0.305	0.310	0.300	0.305	0.277	4,481,100
2026-01-29	0.300	0.305	0.290	0.305	0.277	41,443,000
2026-01-28	0.315	0.315	0.295	0.305	0.277	66,042,398

← NewerPage 3 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.