Skip to main content
Vestland Berhad (KLSE:VLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.460
-0.015 (-3.16%)
At close: Mar 6, 2026

Vestland Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.470.450.460.46-3.16%31,800
Mar 5, 20260.460.480.460.480.482.15%800
Mar 4, 20260.460.490.420.470.47-718,300
Mar 2, 20260.450.470.450.470.47-2.11%90,600
Feb 27, 20260.480.480.460.480.483.26%53,600
Feb 26, 20260.480.480.450.460.46-3.16%81,200
Feb 24, 20260.480.480.480.480.48-2.06%50,000
Feb 23, 20260.470.490.470.490.493.19%240,100
Feb 20, 20260.470.470.470.470.47-35,100
Feb 19, 20260.470.470.470.470.474.44%71,100
Feb 16, 20260.470.470.450.450.45-4.26%45,200
Feb 13, 20260.470.470.460.470.471.08%5,000
Feb 12, 20260.470.470.400.470.471.09%597,500
Feb 11, 20260.480.480.460.460.46-4.17%137,400
Feb 10, 20260.460.480.460.480.48-575,100
Feb 9, 20260.490.490.480.480.48-477,300
Feb 6, 20260.460.480.460.480.484.35%164,400
Feb 5, 20260.480.480.460.460.46-4.17%355,400
Feb 4, 20260.480.480.470.480.482.13%29,100
Feb 3, 20260.480.480.470.470.47-2.08%62,800
Jan 30, 20260.490.490.480.480.48-1.03%38,500
Jan 29, 20260.500.500.470.490.49-2.02%477,000
Jan 28, 20260.480.500.480.500.503.13%121,000
Jan 27, 20260.500.510.480.480.48-2.04%170,900
Jan 26, 20260.510.510.490.490.49-1.01%103,500
Jan 23, 20260.490.500.480.500.501.02%216,000
Jan 22, 20260.500.500.490.490.49-1.01%4,800
Jan 21, 20260.500.500.500.500.501.02%27,300
Jan 20, 20260.510.510.490.490.49-2.97%317,900
Jan 19, 20260.470.520.470.510.519.78%1,548,100
Jan 16, 20260.470.470.450.460.46-304,200
Jan 15, 20260.460.470.460.460.46-317,900
Jan 14, 20260.460.470.460.460.46-1.08%165,400
Jan 13, 20260.460.470.460.470.473.33%289,800
Jan 12, 20260.440.450.440.450.453.45%322,000
Jan 9, 20260.440.440.440.440.44-2.25%415,500
Jan 8, 20260.450.450.450.450.45-1.11%30,800
Jan 7, 20260.440.460.440.450.454.65%530,300
Jan 6, 20260.430.430.420.430.431.18%280,700
Jan 5, 20260.430.430.420.430.43-312,000
Jan 2, 20260.430.430.430.430.43-311,100
Dec 31, 20250.430.440.430.430.43-365,400
Dec 30, 20250.440.440.430.430.43-5.56%474,900
Dec 29, 20250.440.450.440.450.452.27%37,100
Dec 26, 20250.430.440.430.440.442.33%76,200
Dec 24, 20250.440.440.430.430.43-1.15%153,200
Dec 22, 20250.440.440.430.440.44-1.14%197,700
Dec 19, 20250.440.440.440.440.44-14,100
Dec 17, 20250.440.440.440.440.44-2.22%900
Dec 16, 20250.450.450.450.450.453.45%10,000
Dec 15, 20250.440.440.440.440.44-12,900
Dec 11, 20250.450.450.440.440.44-1,131,100
Dec 10, 20250.440.440.440.440.441.16%54,300
Dec 9, 20250.450.450.430.430.43-2.27%418,700
Dec 8, 20250.450.460.440.440.44-3.30%653,300
Dec 5, 20250.460.460.460.460.46-19,000
Dec 4, 20250.460.460.460.460.463.41%500
Dec 3, 20250.440.450.440.440.441.15%85,600
Dec 2, 20250.440.440.440.440.44-1.14%476,800
Dec 1, 20250.450.450.440.440.44-3.30%431,700
Nov 28, 20250.460.460.460.460.46-87,200
Nov 27, 20250.450.470.450.460.461.11%300,000
Nov 26, 20250.450.460.450.450.45-2.17%22,700
Nov 25, 20250.440.460.440.460.46-250,800
Nov 24, 20250.470.470.460.460.46-2,200
Nov 21, 20250.450.460.440.460.46-2.13%345,700
Nov 20, 20250.450.470.450.470.478.05%201,500
Nov 18, 20250.440.440.440.440.44-1,011,000
Nov 17, 20250.440.440.440.440.44-15,000
Nov 14, 20250.440.440.440.440.44-3.33%60,000
Nov 13, 20250.440.450.440.450.453.45%24,300
Nov 12, 20250.440.440.440.440.44-66,100
Nov 11, 20250.440.460.440.440.44-1.14%42,100
Nov 10, 20250.450.460.440.440.44-2.22%176,500
Nov 7, 20250.450.450.440.450.45-149,800
Nov 6, 20250.440.450.440.450.453.45%182,800
Nov 5, 20250.440.440.440.440.44-1.14%245,600
Nov 4, 20250.440.440.440.440.441.15%88,100
Nov 3, 20250.440.440.440.440.44-89,000
Oct 31, 20250.440.450.440.440.44-3.33%86,400
Oct 30, 20250.440.450.440.450.453.45%197,700
Oct 29, 20250.440.450.410.440.44-3.33%1,930,200
Oct 28, 20250.450.450.440.450.451.12%274,100
Oct 27, 20250.460.460.440.450.45-3.26%1,338,900
Oct 24, 20250.470.470.460.460.46-1.08%340,800
Oct 23, 20250.460.470.460.470.471.09%106,400
Oct 22, 20250.460.470.460.460.46-124,600
Oct 21, 20250.470.470.460.460.46-1.08%325,300
Oct 17, 20250.470.470.470.470.47-65,600
Oct 16, 20250.480.480.470.470.47-1.06%200,400
Oct 15, 20250.480.480.470.470.47-2.08%140,000
Oct 14, 20250.480.490.480.480.48-172,000
Oct 13, 20250.460.480.460.480.482.13%115,700
Oct 10, 20250.470.500.460.470.47-910,000
Oct 9, 20250.480.480.460.470.47-2.08%745,400
Oct 8, 20250.480.480.480.480.48-2.04%1,544,300
Oct 7, 20250.490.490.480.490.492.08%73,100
Oct 6, 20250.490.490.480.480.48-1.03%182,800
Oct 3, 20250.490.510.480.490.49-849,600
Oct 2, 20250.500.500.480.490.49-3.96%1,232,400