Velesto Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	39,666,000
Apr 27, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	27,165,000
Apr 24, 2026	0.33	0.33	0.32	0.32	0.32	-	26,228,700
Apr 23, 2026	0.34	0.35	0.32	0.32	0.32	-9.86%	81,190,500
Apr 22, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	33,617,000
Apr 21, 2026	0.34	0.36	0.34	0.35	0.33	2.94%	102,261,700
Apr 20, 2026	0.35	0.35	0.34	0.34	0.32	-	15,704,800
Apr 17, 2026	0.34	0.35	0.34	0.34	0.32	-	54,311,500
Apr 16, 2026	0.33	0.34	0.33	0.34	0.32	3.03%	62,642,300
Apr 15, 2026	0.33	0.34	0.32	0.33	0.31	1.54%	58,657,400
Apr 14, 2026	0.34	0.34	0.33	0.33	0.30	-5.80%	96,508,600
Apr 13, 2026	0.35	0.36	0.34	0.35	0.32	-	42,160,600
Apr 10, 2026	0.35	0.35	0.34	0.35	0.32	-1.43%	28,812,000
Apr 9, 2026	0.35	0.36	0.34	0.35	0.33	2.94%	45,192,400
Apr 8, 2026	0.34	0.35	0.33	0.34	0.32	-1.45%	63,984,800
Apr 7, 2026	0.36	0.37	0.34	0.35	0.32	-2.82%	79,360,000
Apr 6, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	50,452,600
Apr 3, 2026	0.35	0.35	0.34	0.35	0.33	2.94%	28,021,300
Apr 2, 2026	0.34	0.35	0.33	0.34	0.32	-	33,662,000
Apr 1, 2026	0.34	0.35	0.33	0.34	0.32	-	34,405,000
Mar 31, 2026	0.35	0.35	0.34	0.34	0.32	-1.45%	28,673,100
Mar 30, 2026	0.34	0.35	0.34	0.35	0.32	4.55%	44,570,000
Mar 27, 2026	0.35	0.35	0.33	0.33	0.31	-4.35%	52,071,800
Mar 26, 2026	0.34	0.35	0.33	0.35	0.32	4.55%	38,445,500
Mar 25, 2026	0.33	0.34	0.33	0.33	0.31	-1.49%	14,904,700
Mar 24, 2026	0.33	0.34	0.32	0.34	0.31	1.52%	19,166,600
Mar 19, 2026	0.33	0.33	0.32	0.33	0.31	3.13%	13,321,400
Mar 18, 2026	0.32	0.32	0.32	0.32	0.30	-	11,989,600
Mar 17, 2026	0.33	0.33	0.32	0.32	0.30	-1.54%	47,077,400
Mar 16, 2026	0.33	0.34	0.32	0.33	0.30	-1.52%	35,686,800
Mar 13, 2026	0.33	0.34	0.33	0.33	0.31	1.54%	21,076,700
Mar 12, 2026	0.34	0.34	0.33	0.33	0.30	-2.99%	40,575,200
Mar 11, 2026	0.33	0.34	0.33	0.34	0.31	3.08%	36,800,500
Mar 10, 2026	0.34	0.34	0.32	0.33	0.30	-4.41%	52,876,000
Mar 9, 2026	0.35	0.35	0.33	0.34	0.32	3.03%	218,644,400
Mar 6, 2026	0.32	0.34	0.31	0.33	0.31	3.13%	106,419,500
Mar 5, 2026	0.33	0.33	0.32	0.32	0.30	-	34,799,100
Mar 4, 2026	0.34	0.34	0.32	0.32	0.30	-3.03%	84,215,700
Mar 3, 2026	0.32	0.34	0.31	0.33	0.31	4.76%	85,746,500
Mar 2, 2026	0.32	0.32	0.31	0.32	0.30	3.28%	81,904,500
Feb 27, 2026	0.31	0.31	0.30	0.31	0.29	-	42,975,900
Feb 26, 2026	0.32	0.32	0.31	0.31	0.29	-3.17%	17,565,800
Feb 25, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	18,437,200
Feb 24, 2026	0.31	0.32	0.31	0.31	0.29	-	20,722,800
Feb 23, 2026	0.32	0.33	0.31	0.31	0.29	-1.59%	41,290,700
Feb 20, 2026	0.32	0.32	0.31	0.32	0.30	-	29,327,800
Feb 19, 2026	0.31	0.32	0.31	0.32	0.30	3.28%	20,768,700
Feb 16, 2026	0.31	0.32	0.31	0.31	0.29	-	13,139,900
Feb 13, 2026	0.31	0.32	0.31	0.31	0.29	-1.61%	6,106,400
Feb 12, 2026	0.31	0.32	0.31	0.31	0.29	-	36,357,000
Feb 11, 2026	0.32	0.32	0.31	0.31	0.29	-	47,522,600
Feb 10, 2026	0.31	0.32	0.31	0.31	0.29	1.64%	36,067,300
Feb 9, 2026	0.31	0.31	0.30	0.31	0.29	1.67%	27,346,000
Feb 6, 2026	0.30	0.31	0.29	0.30	0.28	-	50,324,500
Feb 5, 2026	0.31	0.31	0.29	0.30	0.28	-1.64%	50,330,600
Feb 4, 2026	0.31	0.31	0.30	0.31	0.29	-	8,317,800
Feb 3, 2026	0.30	0.31	0.30	0.31	0.29	-	14,825,500
Jan 30, 2026	0.31	0.31	0.30	0.31	0.29	-	4,481,100
Jan 29, 2026	0.30	0.31	0.29	0.31	0.29	-	41,443,000
Jan 28, 2026	0.32	0.32	0.30	0.31	0.29	-3.17%	66,042,400
Jan 27, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	31,560,300
Jan 26, 2026	0.31	0.32	0.31	0.31	0.29	-	54,329,100
Jan 23, 2026	0.32	0.33	0.31	0.31	0.29	-1.59%	51,225,400
Jan 22, 2026	0.29	0.32	0.29	0.32	0.30	8.62%	131,264,200
Jan 21, 2026	0.28	0.30	0.28	0.29	0.27	3.57%	99,896,500
Jan 20, 2026	0.28	0.29	0.28	0.28	0.26	1.82%	18,373,000
Jan 19, 2026	0.28	0.28	0.28	0.28	0.26	-1.79%	16,075,300
Jan 16, 2026	0.28	0.29	0.28	0.28	0.26	1.82%	43,599,100
Jan 15, 2026	0.28	0.28	0.27	0.28	0.26	-1.79%	27,083,500
Jan 14, 2026	0.27	0.28	0.27	0.28	0.26	3.70%	28,007,600
Jan 13, 2026	0.27	0.28	0.27	0.27	0.25	-1.82%	17,021,100
Jan 12, 2026	0.28	0.28	0.27	0.28	0.26	-	19,284,000
Jan 9, 2026	0.28	0.28	0.27	0.28	0.26	-	15,504,900
Jan 8, 2026	0.28	0.28	0.27	0.28	0.26	-1.79%	5,287,000
Jan 7, 2026	0.28	0.28	0.27	0.28	0.26	1.82%	13,003,500
Jan 6, 2026	0.28	0.29	0.28	0.28	0.26	-1.79%	5,959,600
Jan 5, 2026	0.28	0.29	0.28	0.28	0.26	-	27,709,600
Jan 2, 2026	0.28	0.29	0.28	0.28	0.26	1.82%	22,130,500
Dec 31, 2025	0.29	0.29	0.28	0.28	0.26	-3.51%	14,776,100
Dec 30, 2025	0.29	0.29	0.28	0.29	0.27	1.79%	20,866,300
Dec 29, 2025	0.28	0.29	0.28	0.28	0.26	-	17,722,100
Dec 26, 2025	0.28	0.29	0.28	0.28	0.26	1.82%	34,097,200
Dec 24, 2025	0.28	0.29	0.27	0.28	0.26	-1.79%	16,437,100
Dec 23, 2025	0.29	0.29	0.28	0.28	0.26	-1.75%	18,658,700
Dec 22, 2025	0.29	0.29	0.28	0.29	0.27	-	33,024,000
Dec 19, 2025	0.28	0.29	0.28	0.29	0.27	1.79%	21,961,800
Dec 18, 2025	0.28	0.29	0.28	0.28	0.26	-	15,636,300
Dec 17, 2025	0.28	0.29	0.27	0.28	0.26	1.82%	86,700,600
Dec 16, 2025	0.29	0.29	0.28	0.28	0.26	-3.51%	36,132,800
Dec 15, 2025	0.28	0.29	0.28	0.29	0.27	1.79%	87,886,400
Dec 12, 2025	0.28	0.29	0.28	0.28	0.26	1.82%	96,494,300
Dec 11, 2025	0.27	0.28	0.27	0.28	0.26	1.85%	67,249,900
Dec 10, 2025	0.26	0.28	0.26	0.27	0.25	5.88%	136,353,500
Dec 9, 2025	0.25	0.26	0.25	0.26	0.24	2.00%	102,539,900
Dec 8, 2025	0.25	0.26	0.25	0.25	0.23	-	53,441,100
Dec 5, 2025	0.25	0.26	0.24	0.25	0.23	2.04%	67,756,500
Dec 4, 2025	0.24	0.25	0.23	0.25	0.23	6.52%	31,068,300
Dec 3, 2025	0.24	0.25	0.23	0.23	0.22	-4.17%	23,867,000
Dec 2, 2025	0.23	0.25	0.23	0.24	0.22	6.67%	40,069,400
Dec 1, 2025	0.23	0.23	0.23	0.23	0.21	-2.17%	11,087,800