Vestland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	104,600
Apr 27, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	648,500
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-	6,000
Apr 23, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	385,300
Apr 22, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	159,800
Apr 21, 2026	0.56	0.56	0.55	0.55	0.55	-	250,700
Apr 20, 2026	0.56	0.57	0.55	0.55	0.55	-1.80%	834,400
Apr 17, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	320,600
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-	50,000
Apr 15, 2026	0.55	0.55	0.55	0.55	0.55	-	71,700
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	-	180,900
Apr 13, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	1,658,600
Apr 10, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	806,800
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-	92,900
Apr 8, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	547,100
Apr 7, 2026	0.55	0.55	0.54	0.54	0.54	-	320,900
Apr 6, 2026	0.55	0.55	0.54	0.54	0.54	-	98,300
Apr 3, 2026	0.54	0.54	0.54	0.54	0.54	-	119,600
Apr 2, 2026	0.54	0.54	0.54	0.54	0.54	-	242,300
Apr 1, 2026	0.54	0.54	0.54	0.54	0.54	-	216,100
Mar 31, 2026	0.53	0.54	0.53	0.54	0.54	-0.92%	192,300
Mar 30, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	720,900
Mar 27, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	2,144,300
Mar 26, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	4,029,500
Mar 25, 2026	0.50	0.52	0.50	0.52	0.52	6.12%	999,100
Mar 24, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	1,685,900
Mar 19, 2026	0.48	0.49	0.47	0.48	0.48	-1.03%	727,900
Mar 18, 2026	0.47	0.49	0.47	0.49	0.49	2.11%	283,200
Mar 17, 2026	0.48	0.48	0.46	0.48	0.48	-	406,500
Mar 16, 2026	0.45	0.48	0.45	0.48	0.48	-1.04%	24,800
Mar 13, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	58,300
Mar 12, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	157,900
Mar 11, 2026	0.47	0.48	0.46	0.48	0.48	-	384,000
Mar 10, 2026	0.48	0.48	0.47	0.48	0.48	9.09%	252,100
Mar 9, 2026	0.44	0.45	0.43	0.44	0.44	-4.35%	899,900
Mar 6, 2026	0.46	0.47	0.45	0.46	0.46	-3.16%	31,800
Mar 5, 2026	0.46	0.48	0.46	0.48	0.48	2.15%	800
Mar 4, 2026	0.46	0.49	0.42	0.47	0.47	-	718,300
Mar 2, 2026	0.45	0.47	0.45	0.47	0.47	-2.11%	90,600
Feb 27, 2026	0.48	0.48	0.46	0.48	0.48	3.26%	53,600
Feb 26, 2026	0.48	0.48	0.45	0.46	0.46	-3.16%	81,200
Feb 24, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	50,000
Feb 23, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	240,100
Feb 20, 2026	0.47	0.47	0.47	0.47	0.47	-	35,100
Feb 19, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	71,100
Feb 16, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	45,200
Feb 13, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	5,000
Feb 12, 2026	0.47	0.47	0.40	0.47	0.47	1.09%	597,500
Feb 11, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	137,400
Feb 10, 2026	0.46	0.48	0.46	0.48	0.48	-	575,100
Feb 9, 2026	0.49	0.49	0.48	0.48	0.48	-	477,300
Feb 6, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	164,400
Feb 5, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	355,400
Feb 4, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	29,100
Feb 3, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	62,800
Jan 30, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	38,500
Jan 29, 2026	0.50	0.50	0.47	0.49	0.49	-2.02%	477,000
Jan 28, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	121,000
Jan 27, 2026	0.50	0.51	0.48	0.48	0.48	-2.04%	170,900
Jan 26, 2026	0.51	0.51	0.49	0.49	0.49	-1.01%	103,500
Jan 23, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	216,000
Jan 22, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	4,800
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	27,300
Jan 20, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	317,900
Jan 19, 2026	0.47	0.52	0.47	0.51	0.51	9.78%	1,548,100
Jan 16, 2026	0.47	0.47	0.45	0.46	0.46	-	304,200
Jan 15, 2026	0.46	0.47	0.46	0.46	0.46	-	317,900
Jan 14, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	165,400
Jan 13, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	289,800
Jan 12, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	322,000
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	415,500
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	30,800
Jan 7, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	530,300
Jan 6, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	280,700
Jan 5, 2026	0.43	0.43	0.42	0.43	0.43	-	312,000
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	-	311,100
Dec 31, 2025	0.43	0.44	0.43	0.43	0.43	-	365,400
Dec 30, 2025	0.44	0.44	0.43	0.43	0.43	-5.56%	474,900
Dec 29, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	37,100
Dec 26, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	76,200
Dec 24, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	153,200
Dec 22, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	197,700
Dec 19, 2025	0.44	0.44	0.44	0.44	0.44	-	14,100
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	900
Dec 16, 2025	0.45	0.45	0.45	0.45	0.45	3.45%	10,000
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-	12,900
Dec 11, 2025	0.45	0.45	0.44	0.44	0.44	-	1,131,100
Dec 10, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	54,300
Dec 9, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	418,700
Dec 8, 2025	0.45	0.46	0.44	0.44	0.44	-3.30%	653,300
Dec 5, 2025	0.46	0.46	0.46	0.46	0.46	-	19,000
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	3.41%	500
Dec 3, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	85,600
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	476,800
Dec 1, 2025	0.45	0.45	0.44	0.44	0.44	-3.30%	431,700
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-	87,200
Nov 27, 2025	0.45	0.47	0.45	0.46	0.46	1.11%	300,000
Nov 26, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	22,700
Nov 25, 2025	0.44	0.46	0.44	0.46	0.46	-	250,800
Nov 24, 2025	0.47	0.47	0.46	0.46	0.46	-	2,200