Skip to main content
Vantris Energy Berhad (KLSE:VANTNRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.440
-0.005 (-1.12%)
At close: Mar 9, 2026

Vantris Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.490.500.430.440.44-1.12%31,474,700
Mar 6, 20260.410.450.410.450.4512.66%14,576,100
Mar 5, 20260.420.430.390.400.40-5.95%7,744,600
Mar 4, 20260.450.480.410.420.42-4.55%18,423,000
Mar 3, 20260.370.460.360.440.4420.55%18,492,000
Mar 2, 20260.360.380.360.370.374.29%4,706,400
Feb 27, 20260.350.360.340.350.35-971,100
Feb 26, 20260.350.360.340.350.35-1.41%2,746,300
Feb 25, 20260.350.360.350.360.361.43%825,600
Feb 24, 20260.360.360.350.350.35-2.78%2,406,400
Feb 23, 20260.370.380.360.360.36-2.70%1,289,800
Feb 20, 20260.370.380.350.370.371.37%3,617,100
Feb 19, 20260.350.370.350.370.374.29%1,481,300
Feb 16, 20260.350.360.350.350.35-136,700
Feb 13, 20260.350.360.350.350.35-800,600
Feb 12, 20260.360.360.350.350.35-1.41%1,224,400
Feb 11, 20260.360.360.350.360.36-683,500
Feb 10, 20260.360.360.350.360.36-1.39%1,475,800
Feb 9, 20260.330.370.330.360.369.09%1,938,700
Feb 6, 20260.350.350.330.330.33-4.35%1,362,900
Feb 5, 20260.350.350.350.350.35-878,800
Feb 4, 20260.360.360.350.350.35-4.17%1,495,900
Feb 3, 20260.380.380.350.360.36-4.00%2,011,100
Jan 30, 20260.370.390.370.380.381.35%1,332,900
Jan 29, 20260.380.380.370.370.37-1.33%1,554,500
Jan 28, 20260.380.390.380.380.38-1,199,300
Jan 27, 20260.380.390.370.380.38-1.32%1,546,300
Jan 26, 20260.390.390.380.380.38-2.56%1,760,800
Jan 23, 20260.390.400.390.390.392.63%777,200
Jan 22, 20260.390.390.380.380.38-1.30%916,100
Jan 21, 20260.390.400.390.390.39-1.28%824,000
Jan 20, 20260.400.400.390.390.39-1.27%555,000
Jan 19, 20260.400.410.400.400.40-987,300
Jan 16, 20260.400.420.400.400.40-1.25%1,423,000
Jan 15, 20260.400.400.390.400.401.27%1,613,000
Jan 14, 20260.400.400.390.400.40-1,250,600
Jan 13, 20260.410.410.400.400.40-2.47%2,078,700
Jan 12, 20260.410.420.400.410.41-2,271,300
Jan 9, 20260.430.430.410.410.41-3.57%2,632,600
Jan 8, 20260.420.450.420.420.429.09%8,948,400
Jan 7, 20260.390.400.390.390.39-2,470,400
Jan 6, 20260.400.400.390.390.39-1.28%1,197,100
Jan 5, 20260.380.410.380.390.394.00%3,163,700
Jan 2, 20260.380.390.370.380.38-1.32%1,455,300
Dec 31, 20250.390.400.370.380.38-1.30%2,335,600
Dec 30, 20250.400.400.380.390.39-2.53%2,188,200
Dec 29, 20250.420.420.400.400.40-4.82%2,332,200
Dec 26, 20250.400.430.390.420.426.41%7,224,900
Dec 24, 20250.370.410.360.390.395.41%5,381,600
Dec 23, 20250.380.400.370.370.37-3.90%6,882,000
Dec 22, 20250.400.400.390.390.39-4.94%2,774,500
Dec 19, 20250.430.440.400.410.41-4.71%5,124,800
Dec 18, 20250.450.470.430.430.43-4.49%12,957,500
Dec 17, 20250.440.470.440.450.452.30%5,018,200
Dec 16, 20250.460.470.420.440.44-4.40%4,258,800
Dec 15, 20250.490.490.460.460.46-2.15%12,398,000
Dec 12, 20250.400.480.390.470.4729.17%30,209,900
Dec 11, 20250.350.380.340.360.364.35%4,761,900
Dec 10, 20250.320.360.300.350.357.81%9,692,200
Dec 9, 20250.250.330.220.320.3228.00%16,611,200
Dec 8, 20250.310.310.250.250.25-16.67%18,538,300
Dec 5, 20250.340.340.300.300.30-9.09%11,789,400
Dec 4, 20250.360.380.330.330.33-7.04%4,759,700
Dec 3, 20250.350.360.350.360.36-1,234,100
Dec 2, 20250.380.380.350.360.36-5.33%3,443,700
Dec 1, 20250.380.400.370.380.38-1.32%2,181,000
Nov 28, 20250.390.400.380.380.38-2,651,700
Nov 27, 20250.400.410.380.380.38-5.00%3,045,100
Nov 26, 20250.420.430.400.400.40-4.76%2,956,900
Nov 25, 20250.450.470.420.420.42-4.55%1,599,600
Nov 24, 20250.400.470.400.440.4410.00%2,930,800
Nov 21, 20250.420.420.400.400.40-4.76%2,515,400
Nov 20, 20250.430.440.420.420.42-2.33%2,502,700
Nov 19, 20250.460.470.430.430.43-6.52%1,895,600
Nov 18, 20250.500.500.460.460.46-7.07%2,339,900
Nov 17, 20250.510.510.500.500.50-1.98%1,298,900
Nov 14, 20250.510.520.500.510.51-1.94%1,554,400
Nov 13, 20250.510.520.510.520.520.98%1,298,500
Nov 12, 20250.530.530.510.510.51-3.77%1,383,200
Nov 11, 20250.530.540.530.530.530.95%582,000
Nov 10, 20250.530.540.520.530.53-936,300
Nov 7, 20250.530.540.520.530.53-0.94%832,400
Nov 6, 20250.540.540.530.530.53-1.85%335,000
Nov 5, 20250.540.540.530.540.541.89%672,900
Nov 4, 20250.540.540.530.530.53-0.93%768,900
Nov 3, 20250.550.550.540.540.54-2.73%1,403,600
Oct 31, 20250.550.560.550.550.55-1,009,600
Oct 30, 20250.560.570.550.550.55-0.90%1,111,800
Oct 29, 20250.560.570.560.560.56-0.89%1,125,100
Oct 28, 20250.570.580.560.560.56-1.75%1,927,800
Oct 27, 20250.580.580.570.570.57-1.72%2,222,400
Oct 24, 20250.580.600.570.580.581.75%1,760,500
Oct 23, 20250.610.610.570.570.57-5.79%2,788,900
Oct 22, 20250.580.620.580.610.615.22%5,606,400
Oct 21, 20250.580.590.570.580.580.88%2,046,700
Oct 17, 20250.560.590.560.570.571.79%4,395,300
Oct 16, 20250.590.600.560.560.56-5.08%3,978,100
Oct 15, 20250.610.620.590.590.59-1.67%3,959,200
Oct 14, 20250.650.660.600.600.60-6.98%5,439,200
Oct 13, 20250.670.680.640.650.65-4.44%4,519,800