Skip to main content
Velesto Energy Berhad (KLSE:VELESTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.250
+0.005 (2.04%)
At close: Dec 5, 2025

Velesto Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.260.240.250.252.04%67,756,500
Dec 4, 20250.240.250.230.250.256.52%31,068,300
Dec 3, 20250.240.250.230.230.23-4.17%23,867,000
Dec 2, 20250.230.250.230.240.246.67%40,069,400
Dec 1, 20250.230.230.230.230.23-2.17%11,087,800
Nov 28, 20250.230.230.230.230.232.22%2,760,400
Nov 27, 20250.230.240.220.230.23-15,263,100
Nov 26, 20250.230.230.220.230.23-12,890,100
Nov 25, 20250.240.240.220.230.23-4.26%67,542,800
Nov 24, 20250.240.240.230.240.24-2.08%23,034,900
Nov 21, 20250.250.250.240.240.24-16,362,900
Nov 20, 20250.250.250.240.240.24-2.04%2,564,900
Nov 19, 20250.250.250.240.250.25-920,100
Nov 18, 20250.250.250.240.250.252.08%13,674,100
Nov 17, 20250.250.250.240.240.24-6,766,000
Nov 14, 20250.240.250.240.240.24-19,378,600
Nov 13, 20250.240.250.240.240.24-13,002,200
Nov 12, 20250.250.250.240.240.24-2.04%21,148,200
Nov 11, 20250.250.250.240.250.252.08%4,015,600
Nov 10, 20250.250.250.240.240.24-2.04%2,727,500
Nov 7, 20250.250.250.240.250.25-3,731,400
Nov 6, 20250.250.250.240.250.25-2.00%23,427,000
Nov 5, 20250.250.260.250.250.252.04%14,777,600
Nov 4, 20250.260.260.250.250.25-3.92%5,584,400
Nov 3, 20250.250.260.240.260.262.00%19,063,800
Oct 31, 20250.250.250.250.250.252.04%17,696,300
Oct 30, 20250.250.250.240.250.252.08%3,144,400
Oct 29, 20250.250.250.240.240.24-2.04%40,729,100
Oct 28, 20250.260.260.250.250.25-3.92%10,185,700
Oct 27, 20250.260.260.250.260.26-13,843,700
Oct 24, 20250.260.260.260.260.26-13,039,300
Oct 23, 20250.260.260.250.260.26-18,002,700
Oct 22, 20250.260.260.250.260.26-1.92%20,474,700
Oct 21, 20250.260.260.250.260.264.00%28,922,100
Oct 17, 20250.260.260.250.250.25-1.96%35,117,700
Oct 16, 20250.270.270.260.260.25-3.77%40,296,100
Oct 15, 20250.260.270.250.270.263.92%116,891,800
Oct 14, 20250.260.260.250.260.25-21,734,300
Oct 13, 20250.250.260.250.260.252.00%30,472,300
Oct 10, 20250.250.260.250.250.24-20,032,400
Oct 9, 20250.260.260.250.250.24-1.96%21,395,900
Oct 8, 20250.250.260.250.260.252.00%20,718,900
Oct 7, 20250.250.260.250.250.24-44,026,100
Oct 6, 20250.260.260.250.250.24-36,672,000
Oct 3, 20250.250.260.250.250.24-33,536,500
Oct 2, 20250.250.250.240.250.24-20,751,200
Oct 1, 20250.250.250.240.250.242.04%13,145,400
Sep 30, 20250.240.250.240.250.242.08%21,242,700
Sep 29, 20250.250.250.240.240.23-2.04%40,597,800
Sep 26, 20250.250.260.250.250.24-2.00%34,331,400
Sep 25, 20250.240.250.240.250.246.38%40,817,100
Sep 24, 20250.250.250.230.240.23-2.08%53,290,300
Sep 23, 20250.240.250.240.240.23-16,662,500
Sep 22, 20250.240.240.230.240.232.13%17,045,000
Sep 19, 20250.240.250.240.240.23-34,187,800
Sep 18, 20250.240.240.230.240.23-24,493,200
Sep 17, 20250.240.250.230.240.232.17%48,099,800
Sep 12, 20250.220.240.220.230.226.98%49,256,000
Sep 11, 20250.220.220.210.220.21-9,209,400
Sep 10, 20250.220.220.210.220.212.38%7,578,400
Sep 9, 20250.220.220.200.210.20-2.33%47,023,200
Sep 8, 20250.210.220.200.220.214.88%24,784,300
Sep 4, 20250.220.220.210.210.20-4.65%31,662,000
Sep 3, 20250.210.220.200.220.214.88%96,803,300
Sep 2, 20250.210.210.200.210.202.50%23,047,600
Aug 29, 20250.200.210.200.200.19-5,048,800
Aug 28, 20250.210.210.200.200.19-2.44%9,955,300
Aug 27, 20250.210.210.200.210.20-2,673,400
Aug 26, 20250.200.210.200.210.202.50%27,526,700
Aug 25, 20250.200.210.200.200.19-13,432,300
Aug 22, 20250.200.200.200.200.192.56%17,124,800
Aug 21, 20250.200.200.190.200.19-10,243,800
Aug 20, 20250.190.200.190.200.192.63%7,510,400
Aug 19, 20250.190.200.190.190.182.70%78,351,100
Aug 18, 20250.190.190.190.190.18-45,825,800
Aug 15, 20250.190.190.190.190.18-1,902,100
Aug 14, 20250.190.190.190.190.18-1,788,800
Aug 13, 20250.190.190.190.190.18-5,164,900
Aug 12, 20250.190.190.190.190.18-18,647,500
Aug 11, 20250.190.190.190.190.18-2,153,900
Aug 8, 20250.190.190.190.190.18-3,888,400
Aug 7, 20250.190.190.190.190.18-6,237,900
Aug 6, 20250.190.190.180.190.18-1,070,100
Aug 5, 20250.180.190.180.190.182.78%8,225,700
Aug 4, 20250.190.190.180.180.17-16,074,300
Aug 1, 20250.190.190.180.180.17-2,069,400
Jul 31, 20250.180.190.180.180.17-18,148,900
Jul 30, 20250.190.190.180.180.17-2.70%1,730,800
Jul 29, 20250.190.190.180.190.18-5,825,600
Jul 28, 20250.190.190.180.190.18-27,375,100
Jul 25, 20250.190.190.190.190.182.78%45,549,600
Jul 24, 20250.180.190.180.180.17-2.70%4,431,300
Jul 23, 20250.180.190.180.190.18-1,523,800
Jul 22, 20250.180.190.180.190.182.78%3,423,500
Jul 21, 20250.180.190.180.180.17-2,012,800
Jul 18, 20250.180.190.180.180.17-2,220,300
Jul 17, 20250.180.190.180.180.17-13,328,000
Jul 16, 20250.180.190.180.180.17-4,462,100
Jul 15, 20250.190.190.180.180.17-2.70%7,226,600
Jul 14, 20250.180.190.180.190.182.78%1,977,800