Skip to main content
Vanzo Holdings Berhad (KLSE:VANZO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.125
-0.005 (-3.85%)
At close: Apr 30, 2026

Vanzo Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.130.130.130.130.13-3.85%1,000
Apr 29, 20260.120.140.120.130.138.33%1,853,800
Apr 28, 20260.120.120.120.120.12-7.69%20,000
Apr 27, 20260.120.130.120.130.134.00%685,400
Apr 24, 20260.130.130.130.130.13-4,300
Apr 23, 20260.130.130.130.130.13-283,900
Apr 22, 20260.130.130.130.130.13-2,100
Apr 21, 20260.130.130.130.130.13-3.85%79,800
Apr 17, 20260.130.130.130.130.13-571,100
Apr 16, 20260.130.130.130.130.134.00%46,800
Apr 15, 20260.130.130.130.130.13-3.85%18,400
Apr 14, 20260.130.130.130.130.134.00%416,400
Apr 13, 20260.130.130.130.130.13-3.85%105,600
Apr 10, 20260.130.130.130.130.13-3.70%34,500
Apr 6, 20260.130.140.130.140.14-1,100
Apr 3, 20260.140.140.140.140.14-2,100
Apr 2, 20260.140.140.140.140.14-3.57%15,000
Apr 1, 20260.140.140.130.140.14-32,100
Mar 30, 20260.140.140.130.140.1412.00%305,000
Mar 27, 20260.140.140.130.130.13-3.85%151,400
Mar 26, 20260.130.130.130.130.13-106,500
Mar 25, 20260.130.130.130.130.134.00%900
Mar 24, 20260.130.130.130.130.13-3.85%55,800
Mar 19, 20260.130.130.130.130.13-7.14%10,000
Mar 16, 20260.140.140.140.140.14-1,300
Mar 13, 20260.130.140.130.140.147.69%90,800
Mar 12, 20260.130.130.130.130.13-3.70%10,000
Mar 11, 20260.140.140.140.140.143.85%80,000
Mar 10, 20260.130.130.130.130.13-3.70%36,500
Mar 9, 20260.130.140.130.140.14-82,500
Mar 6, 20260.140.140.140.140.143.85%200
Mar 5, 20260.140.140.130.130.13-7.14%69,700
Mar 3, 20260.140.140.140.140.143.70%10,000
Mar 2, 20260.140.140.130.140.14-186,900
Feb 27, 20260.140.140.140.140.14-3.57%24,900
Feb 26, 20260.140.140.140.140.14-3.45%20,000
Feb 25, 20260.140.150.140.150.153.57%15,000
Feb 24, 20260.140.140.140.140.14-59,900
Feb 20, 20260.140.140.140.140.14-6.67%51,000
Feb 19, 20260.140.150.140.150.15-60,100
Feb 16, 20260.150.150.150.150.153.45%1,000
Feb 13, 20260.150.150.150.150.153.57%201,000
Feb 12, 20260.150.150.140.140.14-3.45%800
Feb 11, 20260.130.150.130.150.153.57%208,300
Feb 10, 20260.140.140.140.140.14-100
Feb 9, 20260.130.140.130.140.14-2,200
Feb 6, 20260.140.140.140.140.14-100,000
Feb 5, 20260.140.140.140.140.14-100,100
Feb 4, 20260.140.140.130.140.147.69%115,700
Feb 3, 20260.130.130.130.130.13-3.70%261,000
Jan 30, 20260.130.140.130.140.14-120,500
Jan 29, 20260.140.140.130.140.14-189,500
Jan 28, 20260.140.140.140.140.14-13,300
Jan 27, 20260.140.140.140.140.143.85%80,100
Jan 26, 20260.130.140.130.130.13-3.70%120,400
Jan 23, 20260.140.140.140.140.14-51,000
Jan 22, 20260.140.140.140.140.14-20,300
Jan 21, 20260.140.140.140.140.14-19,500
Jan 20, 20260.140.140.140.140.14-3.57%23,400
Jan 19, 20260.140.150.140.140.14-101,500
Jan 16, 20260.140.140.140.140.143.70%2,000
Jan 15, 20260.140.140.140.140.14-3.57%32,100
Jan 14, 20260.140.140.140.140.14-6.67%15,600
Jan 13, 20260.150.150.150.150.153.45%7,000
Jan 12, 20260.150.150.150.150.15-309,100
Jan 9, 20260.150.150.140.150.15-49,500
Jan 6, 20260.140.150.140.150.15-1,731,300
Jan 5, 20260.150.150.150.150.15-6.45%15,000
Jan 2, 20260.140.160.140.160.166.90%588,500
Dec 30, 20250.140.150.140.150.153.57%189,800
Dec 29, 20250.140.140.140.140.143.70%110,100
Dec 26, 20250.140.140.140.140.14-30,400
Dec 24, 20250.140.140.130.140.14-3.57%230,500
Dec 23, 20250.140.140.140.140.143.70%38,500
Dec 22, 20250.130.140.130.140.14-26,700
Dec 19, 20250.140.140.130.140.14-7,900
Dec 18, 20250.140.140.140.140.14-1,100
Dec 17, 20250.140.140.140.140.14-3.57%10,000
Dec 16, 20250.140.140.140.140.14-80,300
Dec 15, 20250.140.140.130.140.14-37,900
Dec 12, 20250.140.140.140.140.14-6,300
Dec 11, 20250.140.140.140.140.14-53,000
Dec 10, 20250.130.140.130.140.143.70%27,800
Dec 9, 20250.140.140.140.140.13-6.90%104,000
Dec 8, 20250.140.150.140.150.147.41%1,565,100
Dec 5, 20250.140.140.140.140.13-3.57%555,900
Dec 4, 20250.140.150.140.140.14-205,100
Dec 3, 20250.150.150.140.140.14-3.45%192,400
Dec 2, 20250.140.150.140.150.14-8,000
Dec 1, 20250.150.150.140.150.14-3.33%1,509,800
Nov 28, 20250.150.150.150.150.15-700
Nov 27, 20250.150.150.140.150.157.14%2,335,700
Nov 26, 20250.140.150.140.140.14-3.45%2,728,000
Nov 25, 20250.150.150.150.150.14-2,816,100
Nov 24, 20250.150.150.150.150.14-2,448,000
Nov 21, 20250.140.150.140.150.14-2,663,000
Nov 20, 20250.150.150.140.150.14-4,187,300
Nov 19, 20250.150.150.140.150.14-2,498,100
Nov 18, 20250.150.150.140.150.14-3.33%3,168,200
Nov 17, 20250.160.160.150.150.15-3.23%310,500