Velesto Energy Berhad (KLSE:VELESTO)
Malaysia
· Delayed Price · Currency is MYR 0.330
+0.010 (3.13%)
At close: Mar 6, 2026
Velesto Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 3.13% | 106,419,500 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 34,799,100 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 84,215,700 |
| Mar 3, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.76% | 85,746,500 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 81,904,500 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 42,975,900 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 17,565,800 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 18,437,200 |
| Feb 24, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 20,722,800 |
| Feb 23, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 41,290,700 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 29,327,800 |
| Feb 19, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 20,768,700 |
| Feb 16, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 13,139,900 |
| Feb 13, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 6,106,400 |
| Feb 12, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 36,357,000 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 47,522,600 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 36,067,300 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 27,346,000 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 50,324,500 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 50,330,600 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 8,317,800 |
| Feb 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 14,825,500 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 4,481,100 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 41,443,000 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 66,042,400 |
| Jan 27, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 31,560,300 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 54,329,100 |
| Jan 23, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 51,225,400 |
| Jan 22, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 131,264,200 |
| Jan 21, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 99,896,500 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 18,373,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 16,075,300 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 43,599,100 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 27,083,500 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 28,007,600 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 17,021,100 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 19,284,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,504,900 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 5,287,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 13,003,500 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 5,959,600 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 27,709,600 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 22,130,500 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 14,776,100 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 20,866,300 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 17,722,100 |
| Dec 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 34,097,200 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 16,437,100 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 18,658,700 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 33,024,000 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 21,961,800 |
| Dec 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 15,636,300 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 86,700,600 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 36,132,800 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 87,886,400 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 96,494,300 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 67,249,900 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 136,353,500 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 102,539,900 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 53,441,100 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 67,756,500 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 31,068,300 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 23,867,000 |
| Dec 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 40,069,400 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 11,087,800 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,760,400 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 15,263,100 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 12,890,100 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 67,542,800 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 23,034,900 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 16,362,900 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,564,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 920,100 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 13,674,100 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,766,000 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 19,378,600 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,002,200 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 21,148,200 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,015,600 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,727,500 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,731,400 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 23,427,000 |
| Nov 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 14,777,600 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 5,584,400 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 19,063,800 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 17,696,300 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,144,400 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,729,100 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 10,185,700 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 13,843,700 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,039,300 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 18,002,700 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 20,474,700 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 28,922,100 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 35,117,700 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.77% | 40,296,100 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.26 | 3.92% | 116,891,800 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 21,734,300 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 30,472,300 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 20,032,400 |