VSTECS Berhad (KLSE:VSTECS)
Malaysia
· Delayed Price · Currency is MYR 4.970
+0.180 (3.76%)
At close: Mar 5, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.82 | 5.03 | 4.81 | 4.97 | 4.97 | 3.76% | 1,324,100 |
| Mar 4, 2026 | 4.85 | 4.85 | 4.77 | 4.79 | 4.79 | -1.24% | 542,500 |
| Mar 3, 2026 | 4.68 | 4.86 | 4.68 | 4.85 | 4.85 | 4.53% | 1,210,700 |
| Mar 2, 2026 | 4.50 | 4.70 | 4.50 | 4.64 | 4.64 | 3.57% | 924,900 |
| Feb 27, 2026 | 4.56 | 4.56 | 4.45 | 4.48 | 4.48 | -1.10% | 299,300 |
| Feb 26, 2026 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | -0.22% | 303,500 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.46 | 4.54 | 4.54 | 0.89% | 457,600 |
| Feb 24, 2026 | 4.31 | 4.52 | 4.31 | 4.50 | 4.50 | 5.39% | 989,600 |
| Feb 23, 2026 | 4.14 | 4.29 | 4.14 | 4.27 | 4.27 | 3.14% | 410,900 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.90% | 72,200 |
| Feb 19, 2026 | 4.21 | 4.24 | 4.21 | 4.22 | 4.22 | 0.48% | 44,700 |
| Feb 16, 2026 | 4.09 | 4.20 | 4.06 | 4.20 | 4.20 | - | 64,200 |
| Feb 13, 2026 | 4.18 | 4.21 | 4.17 | 4.20 | 4.20 | - | 200,900 |
| Feb 12, 2026 | 4.10 | 4.20 | 4.05 | 4.20 | 4.20 | 1.94% | 107,000 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.24% | 70,300 |
| Feb 10, 2026 | 4.10 | 4.14 | 4.10 | 4.13 | 4.13 | 0.73% | 22,700 |
| Feb 9, 2026 | 4.15 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 62,400 |
| Feb 6, 2026 | 4.05 | 4.14 | 4.03 | 4.14 | 4.14 | 0.49% | 137,400 |
| Feb 5, 2026 | 4.21 | 4.21 | 4.03 | 4.12 | 4.12 | -2.14% | 161,900 |
| Feb 4, 2026 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 0.96% | 156,200 |
| Feb 3, 2026 | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | -0.71% | 66,900 |
| Jan 30, 2026 | 4.24 | 4.27 | 4.20 | 4.20 | 4.20 | -0.94% | 204,100 |
| Jan 29, 2026 | 4.08 | 4.24 | 4.05 | 4.24 | 4.24 | 5.21% | 892,600 |
| Jan 28, 2026 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | -1.23% | 66,800 |
| Jan 27, 2026 | 4.03 | 4.09 | 4.00 | 4.08 | 4.08 | 0.74% | 230,800 |
| Jan 26, 2026 | 4.01 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 151,200 |
| Jan 23, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 4.01 | -0.50% | 66,900 |
| Jan 22, 2026 | 3.98 | 4.07 | 3.98 | 4.03 | 4.03 | 1.26% | 130,300 |
| Jan 21, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 1.53% | 191,100 |
| Jan 20, 2026 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -4.16% | 820,400 |
| Jan 19, 2026 | 4.09 | 4.18 | 4.07 | 4.09 | 4.09 | -0.73% | 79,000 |
| Jan 16, 2026 | 4.17 | 4.19 | 4.12 | 4.12 | 4.12 | -0.96% | 58,900 |
| Jan 15, 2026 | 4.15 | 4.16 | 4.13 | 4.16 | 4.16 | 0.24% | 79,300 |
| Jan 14, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | - | 81,400 |
| Jan 13, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | 4.01% | 424,500 |
| Jan 12, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 106,400 |
| Jan 9, 2026 | 4.03 | 4.04 | 3.86 | 4.00 | 4.00 | -0.74% | 968,100 |
| Jan 8, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | -0.98% | 203,400 |
| Jan 7, 2026 | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -1.45% | 113,400 |
| Jan 6, 2026 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -1.20% | 131,800 |
| Jan 5, 2026 | 4.08 | 4.21 | 4.08 | 4.18 | 4.18 | 2.45% | 235,800 |
| Jan 2, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 89,900 |
| Dec 31, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | 0.25% | 260,200 |
| Dec 30, 2025 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | - | 110,500 |
| Dec 29, 2025 | 4.00 | 4.05 | 4.00 | 4.04 | 4.04 | 1.00% | 447,700 |
| Dec 26, 2025 | 4.02 | 4.03 | 4.00 | 4.00 | 4.00 | -0.50% | 25,800 |
| Dec 24, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.25% | 92,400 |
| Dec 23, 2025 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | -1.23% | 54,600 |
| Dec 22, 2025 | 4.00 | 4.08 | 3.99 | 4.06 | 4.06 | 1.25% | 204,700 |
| Dec 19, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 4.01 | -0.50% | 110,700 |
| Dec 18, 2025 | 4.02 | 4.04 | 3.97 | 4.03 | 4.03 | 0.25% | 66,300 |
| Dec 17, 2025 | 4.01 | 4.04 | 3.99 | 4.02 | 4.02 | - | 176,900 |
| Dec 16, 2025 | 4.02 | 4.05 | 4.00 | 4.02 | 4.02 | 0.25% | 134,900 |
| Dec 15, 2025 | 4.00 | 4.01 | 3.90 | 4.01 | 4.01 | - | 231,800 |
| Dec 12, 2025 | 3.94 | 4.04 | 3.92 | 4.01 | 3.98 | 1.78% | 210,900 |
| Dec 11, 2025 | 4.05 | 4.06 | 3.90 | 3.94 | 3.91 | -2.72% | 453,200 |
| Dec 10, 2025 | 4.02 | 4.05 | 3.99 | 4.05 | 4.02 | - | 71,800 |
| Dec 9, 2025 | 4.08 | 4.08 | 4.02 | 4.05 | 4.02 | -1.22% | 84,400 |
| Dec 8, 2025 | 4.11 | 4.12 | 4.05 | 4.10 | 4.07 | -0.97% | 432,500 |
| Dec 5, 2025 | 4.18 | 4.19 | 4.11 | 4.14 | 4.11 | -0.96% | 102,800 |
| Dec 4, 2025 | 4.17 | 4.21 | 4.14 | 4.18 | 4.15 | 0.48% | 252,600 |
| Dec 3, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.13 | 1.96% | 298,800 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 4.05 | - | 248,200 |
| Dec 1, 2025 | 4.03 | 4.09 | 4.03 | 4.08 | 4.05 | 1.24% | 173,500 |
| Nov 28, 2025 | 4.08 | 4.09 | 4.00 | 4.03 | 4.00 | -1.47% | 266,100 |
| Nov 27, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | 4.06 | -0.24% | 125,500 |
| Nov 26, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.07 | -0.97% | 168,200 |
| Nov 25, 2025 | 4.15 | 4.18 | 4.13 | 4.14 | 4.11 | 0.49% | 100,100 |
| Nov 24, 2025 | 4.07 | 4.18 | 4.07 | 4.12 | 4.09 | 1.73% | 183,400 |
| Nov 21, 2025 | 4.08 | 4.09 | 4.02 | 4.05 | 4.02 | -2.41% | 772,100 |
| Nov 20, 2025 | 4.05 | 4.19 | 4.02 | 4.15 | 4.12 | 3.23% | 458,200 |
| Nov 19, 2025 | 4.01 | 4.05 | 3.95 | 4.02 | 3.99 | -1.47% | 515,600 |
| Nov 18, 2025 | 4.10 | 4.10 | 3.95 | 4.08 | 4.05 | -0.49% | 870,300 |
| Nov 17, 2025 | 4.22 | 4.22 | 4.09 | 4.10 | 4.07 | -3.76% | 530,700 |
| Nov 14, 2025 | 4.35 | 4.35 | 4.24 | 4.26 | 4.23 | -2.96% | 1,204,900 |
| Nov 13, 2025 | 4.27 | 4.53 | 4.21 | 4.39 | 4.36 | 4.03% | 3,187,200 |
| Nov 12, 2025 | 4.14 | 4.26 | 4.13 | 4.22 | 4.19 | 1.93% | 378,900 |
| Nov 11, 2025 | 4.28 | 4.30 | 4.14 | 4.14 | 4.11 | -1.66% | 318,300 |
| Nov 10, 2025 | 4.03 | 4.32 | 4.03 | 4.21 | 4.18 | 3.19% | 803,100 |
| Nov 7, 2025 | 4.02 | 4.10 | 3.99 | 4.08 | 4.05 | 0.99% | 235,800 |
| Nov 6, 2025 | 4.08 | 4.13 | 4.03 | 4.04 | 4.01 | -0.25% | 215,900 |
| Nov 5, 2025 | 3.78 | 4.06 | 3.70 | 4.05 | 4.02 | 6.58% | 608,800 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.77 | -3.80% | 539,100 |
| Nov 3, 2025 | 3.93 | 3.96 | 3.90 | 3.95 | 3.92 | 0.51% | 190,900 |
| Oct 31, 2025 | 3.99 | 4.04 | 3.93 | 3.93 | 3.90 | -1.50% | 205,200 |
| Oct 30, 2025 | 4.06 | 4.08 | 3.97 | 3.99 | 3.96 | -1.72% | 205,800 |
| Oct 29, 2025 | 3.98 | 4.06 | 3.93 | 4.06 | 4.03 | 3.84% | 173,900 |
| Oct 28, 2025 | 4.02 | 4.02 | 3.91 | 3.91 | 3.88 | -2.25% | 278,100 |
| Oct 27, 2025 | 3.94 | 4.05 | 3.94 | 4.00 | 3.97 | 2.56% | 483,300 |
| Oct 24, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.87 | 3.17% | 269,200 |
| Oct 23, 2025 | 3.77 | 3.84 | 3.71 | 3.78 | 3.75 | -0.79% | 480,200 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.79 | 3.81 | 3.78 | -2.56% | 365,100 |
| Oct 21, 2025 | 3.89 | 3.95 | 3.89 | 3.91 | 3.88 | 2.36% | 549,300 |
| Oct 17, 2025 | 3.98 | 4.03 | 3.80 | 3.82 | 3.79 | -4.50% | 727,400 |
| Oct 16, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 3.97 | -0.99% | 484,000 |
| Oct 15, 2025 | 4.05 | 4.07 | 3.96 | 4.04 | 4.01 | -0.25% | 436,400 |
| Oct 14, 2025 | 4.23 | 4.24 | 4.03 | 4.05 | 4.02 | -3.34% | 693,300 |
| Oct 13, 2025 | 4.13 | 4.23 | 4.09 | 4.19 | 4.16 | -2.10% | 852,700 |
| Oct 10, 2025 | 4.05 | 4.40 | 4.05 | 4.28 | 4.25 | 5.42% | 2,639,000 |
| Oct 9, 2025 | 4.00 | 4.07 | 4.00 | 4.06 | 4.03 | 1.50% | 631,500 |