Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	3,460,800
Apr 27, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,576,000
Apr 24, 2026	0.38	0.39	0.38	0.38	0.38	-	2,098,400
Apr 23, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	6,474,000
Apr 22, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	5,548,300
Apr 21, 2026	0.38	0.38	0.37	0.38	0.38	-	3,026,600
Apr 20, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	2,395,400
Apr 17, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	2,578,200
Apr 16, 2026	0.38	0.38	0.37	0.38	0.38	-	2,558,400
Apr 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	2,818,400
Apr 14, 2026	0.38	0.40	0.38	0.38	0.38	-	5,785,800
Apr 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,789,600
Apr 10, 2026	0.38	0.39	0.38	0.39	0.39	-	3,887,700
Apr 9, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	7,162,600
Apr 8, 2026	0.38	0.38	0.37	0.38	0.38	-3.85%	8,203,900
Apr 7, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	7,710,900
Apr 6, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	3,432,200
Apr 3, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	8,186,000
Apr 2, 2026	0.39	0.43	0.38	0.41	0.41	6.49%	18,128,000
Apr 1, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	5,645,700
Mar 31, 2026	0.40	0.41	0.38	0.39	0.39	4.00%	18,834,800
Mar 30, 2026	0.39	0.39	0.37	0.38	0.38	1.35%	4,825,200
Mar 27, 2026	0.37	0.40	0.36	0.37	0.37	4.23%	11,508,500
Mar 26, 2026	0.36	0.37	0.35	0.36	0.36	1.43%	5,468,700
Mar 25, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	5,062,100
Mar 24, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	3,671,800
Mar 19, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	5,669,000
Mar 18, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	3,709,700
Mar 17, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	10,934,500
Mar 16, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	4,130,300
Mar 13, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	3,155,500
Mar 12, 2026	0.42	0.43	0.40	0.40	0.40	-1.23%	9,909,300
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	8,950,800
Mar 10, 2026	0.40	0.42	0.39	0.40	0.40	-9.09%	13,312,700
Mar 9, 2026	0.49	0.50	0.43	0.44	0.44	-1.12%	31,474,700
Mar 6, 2026	0.41	0.45	0.41	0.45	0.45	12.66%	14,576,100
Mar 5, 2026	0.42	0.43	0.39	0.40	0.40	-5.95%	7,744,600
Mar 4, 2026	0.45	0.48	0.41	0.42	0.42	-4.55%	18,423,000
Mar 3, 2026	0.37	0.46	0.36	0.44	0.44	20.55%	18,492,000
Mar 2, 2026	0.36	0.38	0.36	0.37	0.37	4.29%	4,706,400
Feb 27, 2026	0.35	0.36	0.34	0.35	0.35	-	971,100
Feb 26, 2026	0.35	0.36	0.34	0.35	0.35	-1.41%	2,746,300
Feb 25, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	825,600
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,406,400
Feb 23, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,289,800
Feb 20, 2026	0.37	0.38	0.35	0.37	0.37	1.37%	3,617,100
Feb 19, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	1,481,300
Feb 16, 2026	0.35	0.36	0.35	0.35	0.35	-	136,700
Feb 13, 2026	0.35	0.36	0.35	0.35	0.35	-	800,600
Feb 12, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	1,224,400
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	-	683,500
Feb 10, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,475,800
Feb 9, 2026	0.33	0.37	0.33	0.36	0.36	9.09%	1,938,700
Feb 6, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,362,900
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	878,800
Feb 4, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	1,495,900
Feb 3, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	2,011,100
Jan 30, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	1,332,900
Jan 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,554,500
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	-	1,199,300
Jan 27, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	1,546,300
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,760,800
Jan 23, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	777,200
Jan 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	916,100
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	824,000
Jan 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	555,000
Jan 19, 2026	0.40	0.41	0.40	0.40	0.40	-	987,300
Jan 16, 2026	0.40	0.42	0.40	0.40	0.40	-1.25%	1,423,000
Jan 15, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	1,613,000
Jan 14, 2026	0.40	0.40	0.39	0.40	0.40	-	1,250,600
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	2,078,700
Jan 12, 2026	0.41	0.42	0.40	0.41	0.41	-	2,271,300
Jan 9, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	2,632,600
Jan 8, 2026	0.42	0.45	0.42	0.42	0.42	9.09%	8,948,400
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	-	2,470,400
Jan 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	1,197,100
Jan 5, 2026	0.38	0.41	0.38	0.39	0.39	4.00%	3,163,700
Jan 2, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	1,455,300
Dec 31, 2025	0.39	0.40	0.37	0.38	0.38	-1.30%	2,335,600
Dec 30, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	2,188,200
Dec 29, 2025	0.42	0.42	0.40	0.40	0.40	-4.82%	2,332,200
Dec 26, 2025	0.40	0.43	0.39	0.42	0.42	6.41%	7,224,900
Dec 24, 2025	0.37	0.41	0.36	0.39	0.39	5.41%	5,381,600
Dec 23, 2025	0.38	0.40	0.37	0.37	0.37	-3.90%	6,882,000
Dec 22, 2025	0.40	0.40	0.39	0.39	0.39	-4.94%	2,774,500
Dec 19, 2025	0.43	0.44	0.40	0.41	0.41	-4.71%	5,124,800
Dec 18, 2025	0.45	0.47	0.43	0.43	0.43	-4.49%	12,957,500
Dec 17, 2025	0.44	0.47	0.44	0.45	0.45	2.30%	5,018,200
Dec 16, 2025	0.46	0.47	0.42	0.44	0.44	-4.40%	4,258,800
Dec 15, 2025	0.49	0.49	0.46	0.46	0.46	-2.15%	12,398,000
Dec 12, 2025	0.40	0.48	0.39	0.47	0.47	29.17%	30,209,900
Dec 11, 2025	0.35	0.38	0.34	0.36	0.36	4.35%	4,761,900
Dec 10, 2025	0.32	0.36	0.30	0.35	0.35	7.81%	9,692,200
Dec 9, 2025	0.25	0.33	0.22	0.32	0.32	28.00%	16,611,200
Dec 8, 2025	0.31	0.31	0.25	0.25	0.25	-16.67%	18,538,300
Dec 5, 2025	0.34	0.34	0.30	0.30	0.30	-9.09%	11,789,400
Dec 4, 2025	0.36	0.38	0.33	0.33	0.33	-7.04%	4,759,700
Dec 3, 2025	0.35	0.36	0.35	0.36	0.36	-	1,234,100
Dec 2, 2025	0.38	0.38	0.35	0.36	0.36	-5.33%	3,443,700
Dec 1, 2025	0.38	0.40	0.37	0.38	0.38	-1.32%	2,181,000