Skip to main content
Velocity Capital Partner Berhad (KLSE:VELOCITY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0400
+0.0050 (14.29%)
At close: Apr 30, 2026

KLSE:VELOCITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.040.040.040.040.0414.29%20,000
Apr 29, 20260.040.040.040.040.04-1,500,000
Apr 28, 20260.040.040.040.040.04-12.50%160,000
Apr 27, 20260.040.040.040.040.04-2,089,800
Apr 24, 20260.040.040.040.040.04-305,100
Apr 23, 20260.040.040.040.040.04-365,700
Apr 21, 20260.040.040.040.040.04-47,000
Apr 20, 20260.040.040.040.040.04-210,800
Apr 17, 20260.040.040.040.040.04-1,397,900
Apr 16, 20260.040.040.040.040.04-353,200
Apr 15, 20260.040.040.040.040.0414.29%178,300
Apr 14, 20260.040.040.040.040.04-458,100
Apr 13, 20260.040.040.040.040.04-12.50%1,964,600
Apr 10, 20260.040.040.040.040.0414.29%117,000
Apr 9, 20260.040.040.040.040.04-12.50%351,000
Apr 8, 20260.040.040.040.040.04-444,000
Apr 7, 20260.040.040.040.040.04-78,200
Apr 3, 20260.040.040.040.040.04-45,700
Apr 2, 20260.040.040.040.040.04-5,000
Apr 1, 20260.040.040.040.040.04-5,000
Mar 31, 20260.040.040.040.040.04-10,000
Mar 30, 20260.040.040.040.040.04-96,600
Mar 27, 20260.040.040.040.040.04-73,000
Mar 26, 20260.040.040.040.040.04-622,800
Mar 25, 20260.040.040.040.040.04-1,829,700
Mar 24, 20260.040.040.040.040.04-500,200
Mar 19, 20260.040.040.040.040.04-50,000
Mar 18, 20260.040.040.040.040.04-110,400
Mar 17, 20260.040.040.040.040.04-150,200
Mar 13, 20260.040.040.040.040.04-400,200
Mar 12, 20260.040.040.040.040.04-262,200
Mar 10, 20260.040.040.040.040.04-857,900
Mar 9, 20260.040.040.040.040.0414.29%36,200
Mar 6, 20260.040.040.040.040.04-12.50%55,000
Mar 5, 20260.040.040.040.040.04-539,500
Mar 4, 20260.040.040.040.040.04-300,000
Mar 3, 20260.040.040.040.040.04-1,426,500
Mar 2, 20260.040.040.040.040.04-1,290,100
Feb 27, 20260.040.040.040.040.04-1,390,500
Feb 26, 20260.040.040.040.040.04-11.11%388,800
Feb 25, 20260.050.050.050.050.05-158,300
Feb 24, 20260.050.050.050.050.05-421,600
Feb 23, 20260.050.050.050.050.05-10.00%1,091,800
Feb 20, 20260.050.050.050.050.05-110,000
Feb 19, 20260.050.050.050.050.05-1,260,600
Feb 16, 20260.050.050.050.050.0511.11%515,700
Feb 13, 20260.050.050.050.050.05-745,000
Feb 12, 20260.050.050.050.050.05-407,500
Feb 11, 20260.050.050.050.050.05-901,500
Feb 10, 20260.050.050.050.050.05-1,011,100
Feb 9, 20260.050.050.050.050.05-99,000
Feb 6, 20260.040.050.040.050.0512.50%936,000
Feb 5, 20260.040.040.040.040.04-216,000
Feb 4, 20260.050.050.040.040.04-11.11%718,000
Feb 3, 20260.050.050.050.050.05-200,000
Jan 30, 20260.050.050.050.050.05-605,000
Jan 29, 20260.050.050.050.050.05-834,300
Jan 28, 20260.050.050.050.050.05-243,900
Jan 27, 20260.050.050.050.050.05-10,359,000
Jan 26, 20260.050.050.050.050.05-568,600
Jan 23, 20260.050.050.050.050.05-4,355,100
Jan 22, 20260.050.050.050.050.05-93,900
Jan 21, 20260.050.050.050.050.05-253,100
Jan 20, 20260.050.050.050.050.05-150,000
Jan 19, 20260.050.050.050.050.05-2,898,000
Jan 16, 20260.050.050.050.050.05-300,000
Jan 15, 20260.050.050.050.050.05-285,100
Jan 14, 20260.050.050.050.050.05-21,000
Jan 13, 20260.050.050.050.050.05-751,400
Jan 12, 20260.050.050.050.050.05-375,000
Jan 9, 20260.050.050.050.050.05-22,100
Jan 8, 20260.050.050.050.050.05-806,000
Jan 7, 20260.050.050.050.050.05-230,600
Jan 6, 20260.050.050.050.050.05-64,000
Jan 5, 20260.050.050.050.050.05-157,100
Jan 2, 20260.050.050.040.050.05-137,000
Dec 31, 20250.050.050.050.050.05-180,000
Dec 30, 20250.050.050.050.050.05-740,000
Dec 29, 20250.050.050.050.050.05-1,344,100
Dec 26, 20250.050.050.050.050.05-10.00%461,100
Dec 24, 20250.050.050.050.050.05-130,500
Dec 23, 20250.050.050.050.050.05-1,427,700
Dec 22, 20250.050.050.050.050.05-48,800
Dec 19, 20250.050.050.050.050.05-1,905,000
Dec 18, 20250.050.050.050.050.05-141,700
Dec 17, 20250.050.050.050.050.05-112,400
Dec 16, 20250.050.050.050.050.05-6,600
Dec 15, 20250.050.050.050.050.05-125,200
Dec 12, 20250.050.050.050.050.05-140,300
Dec 11, 20250.050.050.050.050.05-3,136,100
Dec 10, 20250.050.050.050.050.05-1,000
Dec 9, 20250.050.050.050.050.05-26,500
Dec 8, 20250.050.050.050.050.05-140,500
Dec 5, 20250.050.050.050.050.05-306,000
Dec 4, 20250.050.050.050.050.05-178,200
Dec 2, 20250.050.050.050.050.05-121,600
Dec 1, 20250.050.050.050.050.05-161,000
Nov 28, 20250.050.050.050.050.05-4,000
Nov 27, 20250.050.050.050.050.05-9.09%40,000
Nov 26, 20250.050.060.050.060.0610.00%250,000