Skip to main content
Vestland Berhad (KLSE:VLB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.455
0.00 (0.00%)
At close: Dec 5, 2025

Vestland Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.510.510.490.510.51-753,400
Sep 30, 20250.520.520.500.510.51-1.94%44,800
Sep 29, 20250.520.520.500.520.52-636,700
Sep 26, 20250.520.520.510.520.52-0.96%160,500
Sep 25, 20250.530.530.520.520.52-195,400
Sep 24, 20250.530.540.520.520.52-0.95%287,700
Sep 23, 20250.530.530.520.530.53-142,100
Sep 22, 20250.510.530.510.530.533.96%692,300
Sep 19, 20250.490.510.490.510.513.06%170,700
Sep 18, 20250.490.490.490.490.493.16%39,300
Sep 17, 20250.480.480.480.480.48-1.04%3,000
Sep 12, 20250.480.480.480.480.48-1.03%36,000
Sep 10, 20250.480.490.480.490.493.19%2,000
Sep 9, 20250.480.480.470.470.47-2.08%81,300
Sep 8, 20250.480.480.480.480.481.05%192,100
Sep 4, 20250.480.480.480.480.48-2.06%91,700
Sep 3, 20250.470.490.470.490.494.30%317,300
Sep 2, 20250.470.470.470.470.47-134,100
Aug 29, 20250.470.470.470.470.47-1.06%21,500
Aug 28, 20250.470.470.470.470.472.17%160,200
Aug 27, 20250.460.460.460.460.46-87,100
Aug 26, 20250.460.460.460.460.461.10%197,400
Aug 25, 20250.460.460.460.460.46-1.09%23,500
Aug 21, 20250.460.470.460.460.46-94,200
Aug 20, 20250.460.460.460.460.461.10%19,600
Aug 19, 20250.460.460.460.460.46-1.09%15,800
Aug 18, 20250.460.460.460.460.46-3.16%10,300
Aug 15, 20250.460.480.460.480.481.06%12,300
Aug 14, 20250.470.470.470.470.47-10,200
Aug 13, 20250.470.470.470.470.47-1.05%100
Aug 12, 20250.460.480.460.480.483.26%24,800
Aug 11, 20250.480.480.460.460.46-3.16%211,900
Aug 8, 20250.460.480.460.480.48-1.04%78,800
Aug 7, 20250.480.480.480.480.483.23%700
Aug 6, 20250.470.470.470.470.47-1.06%16,200
Aug 5, 20250.470.480.470.470.47-103,300
Aug 4, 20250.480.480.470.470.47-1.05%152,700
Aug 1, 20250.460.480.460.480.484.40%470,100
Jul 31, 20250.460.460.460.460.46-1.09%19,500
Jul 30, 20250.470.470.460.460.461.10%63,500
Jul 29, 20250.470.470.460.460.46-3.19%31,500
Jul 28, 20250.470.470.470.470.47-2,100
Jul 24, 20250.470.470.460.470.47-137,800
Jul 23, 20250.470.470.470.470.471.08%87,800
Jul 22, 20250.460.470.460.470.471.09%105,200
Jul 21, 20250.460.460.460.460.461.10%204,600
Jul 18, 20250.460.470.460.460.46-1.09%89,300
Jul 17, 20250.460.460.460.460.46-200
Jul 16, 20250.450.470.450.460.465.75%111,400
Jul 15, 20250.440.440.440.440.44-3.33%26,800
Jul 14, 20250.450.450.430.450.45-1.10%181,600
Jul 11, 20250.460.460.460.460.46-2.15%15,000
Jul 10, 20250.460.470.460.470.471.09%40,500
Jul 9, 20250.460.460.460.460.462.22%118,800
Jul 8, 20250.460.460.450.450.45-2.17%74,200