VSTECS Berhad (KLSE:VSTECS)
Malaysia
· Delayed Price · Currency is MYR 4.140
-0.040 (-0.96%)
At close: Dec 5, 2025
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.18 | 4.19 | 4.11 | 4.14 | 4.14 | -0.96% | 102,800 |
| Dec 4, 2025 | 4.17 | 4.21 | 4.14 | 4.18 | 4.18 | 0.48% | 252,600 |
| Dec 3, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 1.96% | 298,800 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 4.08 | - | 248,200 |
| Dec 1, 2025 | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | 1.24% | 173,500 |
| Nov 28, 2025 | 4.08 | 4.09 | 4.00 | 4.03 | 4.03 | -1.47% | 266,100 |
| Nov 27, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | -0.24% | 125,500 |
| Nov 26, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.97% | 168,200 |
| Nov 25, 2025 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | 0.49% | 100,100 |
| Nov 24, 2025 | 4.07 | 4.18 | 4.07 | 4.12 | 4.12 | 1.73% | 183,400 |
| Nov 21, 2025 | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | -2.41% | 772,100 |
| Nov 20, 2025 | 4.05 | 4.19 | 4.02 | 4.15 | 4.15 | 3.23% | 458,200 |
| Nov 19, 2025 | 4.01 | 4.05 | 3.95 | 4.02 | 4.02 | -1.47% | 515,600 |
| Nov 18, 2025 | 4.10 | 4.10 | 3.95 | 4.08 | 4.08 | -0.49% | 870,300 |
| Nov 17, 2025 | 4.22 | 4.22 | 4.09 | 4.10 | 4.10 | -3.76% | 530,700 |
| Nov 14, 2025 | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | -2.96% | 1,204,900 |
| Nov 13, 2025 | 4.27 | 4.53 | 4.21 | 4.39 | 4.39 | 4.03% | 3,187,200 |
| Nov 12, 2025 | 4.14 | 4.26 | 4.13 | 4.22 | 4.22 | 1.93% | 378,900 |
| Nov 11, 2025 | 4.28 | 4.30 | 4.14 | 4.14 | 4.14 | -1.66% | 318,300 |
| Nov 10, 2025 | 4.03 | 4.32 | 4.03 | 4.21 | 4.21 | 3.19% | 803,100 |
| Nov 7, 2025 | 4.02 | 4.10 | 3.99 | 4.08 | 4.08 | 0.99% | 235,800 |
| Nov 6, 2025 | 4.08 | 4.13 | 4.03 | 4.04 | 4.04 | -0.25% | 215,900 |
| Nov 5, 2025 | 3.78 | 4.06 | 3.70 | 4.05 | 4.05 | 6.58% | 608,800 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.80% | 539,100 |
| Nov 3, 2025 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | 0.51% | 190,900 |
| Oct 31, 2025 | 3.99 | 4.04 | 3.93 | 3.93 | 3.93 | -1.50% | 205,200 |
| Oct 30, 2025 | 4.06 | 4.08 | 3.97 | 3.99 | 3.99 | -1.72% | 205,800 |
| Oct 29, 2025 | 3.98 | 4.06 | 3.93 | 4.06 | 4.06 | 3.84% | 173,900 |
| Oct 28, 2025 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -2.25% | 278,100 |
| Oct 27, 2025 | 3.94 | 4.05 | 3.94 | 4.00 | 4.00 | 2.56% | 483,300 |
| Oct 24, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 3.17% | 269,200 |
| Oct 23, 2025 | 3.77 | 3.84 | 3.71 | 3.78 | 3.78 | -0.79% | 480,200 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.79 | 3.81 | 3.81 | -2.56% | 365,100 |
| Oct 21, 2025 | 3.89 | 3.95 | 3.89 | 3.91 | 3.91 | 2.36% | 549,300 |
| Oct 17, 2025 | 3.98 | 4.03 | 3.80 | 3.82 | 3.82 | -4.50% | 727,400 |
| Oct 16, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.99% | 484,000 |
| Oct 15, 2025 | 4.05 | 4.07 | 3.96 | 4.04 | 4.04 | -0.25% | 436,400 |
| Oct 14, 2025 | 4.23 | 4.24 | 4.03 | 4.05 | 4.05 | -3.34% | 693,300 |
| Oct 13, 2025 | 4.13 | 4.23 | 4.09 | 4.19 | 4.19 | -2.10% | 852,700 |
| Oct 10, 2025 | 4.05 | 4.40 | 4.05 | 4.28 | 4.28 | 5.42% | 2,639,000 |
| Oct 9, 2025 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 1.50% | 631,500 |
| Oct 8, 2025 | 4.05 | 4.09 | 3.98 | 4.00 | 4.00 | -2.20% | 244,500 |
| Oct 7, 2025 | 4.01 | 4.09 | 3.96 | 4.09 | 4.09 | 2.00% | 460,300 |
| Oct 6, 2025 | 4.06 | 4.08 | 3.97 | 4.01 | 4.01 | -0.99% | 371,100 |
| Oct 3, 2025 | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.25% | 467,700 |
| Oct 2, 2025 | 3.90 | 4.11 | 3.90 | 4.06 | 4.06 | 4.37% | 1,857,700 |
| Oct 1, 2025 | 3.88 | 3.92 | 3.88 | 3.89 | 3.89 | 0.52% | 909,900 |
| Sep 30, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | -0.51% | 300,900 |
| Sep 29, 2025 | 3.90 | 3.91 | 3.85 | 3.89 | 3.89 | -0.26% | 397,200 |
| Sep 26, 2025 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -0.76% | 290,600 |
| Sep 25, 2025 | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | - | 326,800 |
| Sep 24, 2025 | 3.79 | 3.93 | 3.79 | 3.93 | 3.93 | 4.24% | 399,100 |
| Sep 23, 2025 | 3.76 | 3.80 | 3.73 | 3.77 | 3.77 | 0.27% | 83,000 |
| Sep 22, 2025 | 3.77 | 3.88 | 3.72 | 3.76 | 3.76 | -1.05% | 181,900 |
| Sep 19, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | - | 126,100 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | -0.52% | 113,200 |
| Sep 17, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 2.41% | 191,300 |
| Sep 12, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | 0.27% | 35,400 |
| Sep 11, 2025 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 1.09% | 123,800 |
| Sep 10, 2025 | 3.68 | 3.69 | 3.67 | 3.68 | 3.68 | - | 172,700 |
| Sep 9, 2025 | 3.73 | 3.79 | 3.68 | 3.68 | 3.68 | -0.54% | 77,300 |
| Sep 8, 2025 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | 1.09% | 55,400 |
| Sep 4, 2025 | 3.61 | 3.74 | 3.60 | 3.66 | 3.66 | 0.27% | 26,200 |
| Sep 3, 2025 | 3.64 | 3.65 | 3.61 | 3.65 | 3.65 | -0.27% | 35,300 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.64 | 3.66 | 3.66 | -1.08% | 212,200 |
| Aug 29, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | -0.27% | 363,600 |
| Aug 28, 2025 | 3.73 | 3.73 | 3.70 | 3.71 | 3.71 | -0.54% | 498,100 |
| Aug 27, 2025 | 3.75 | 3.76 | 3.70 | 3.73 | 3.73 | -0.53% | 128,300 |
| Aug 26, 2025 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.57% | 91,000 |
| Aug 25, 2025 | 3.78 | 3.83 | 3.78 | 3.81 | 3.81 | 0.79% | 511,500 |
| Aug 22, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 220,500 |
| Aug 21, 2025 | 3.80 | 3.83 | 3.76 | 3.79 | 3.79 | - | 159,900 |
| Aug 20, 2025 | 3.74 | 3.84 | 3.74 | 3.79 | 3.79 | 0.80% | 517,700 |
| Aug 19, 2025 | 3.79 | 3.83 | 3.75 | 3.76 | 3.76 | -0.27% | 418,200 |
| Aug 18, 2025 | 3.70 | 3.83 | 3.70 | 3.77 | 3.77 | 2.17% | 514,900 |
| Aug 15, 2025 | 3.73 | 3.73 | 3.65 | 3.69 | 3.69 | -0.54% | 552,600 |
| Aug 14, 2025 | 3.55 | 3.73 | 3.55 | 3.71 | 3.71 | 8.80% | 1,731,500 |
| Aug 13, 2025 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | -0.29% | 125,800 |
| Aug 12, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | - | 121,600 |
| Aug 11, 2025 | 3.26 | 3.47 | 3.26 | 3.42 | 3.42 | 5.23% | 701,000 |
| Aug 8, 2025 | 3.24 | 3.25 | 3.19 | 3.25 | 3.25 | - | 173,900 |
| Aug 7, 2025 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | 0.31% | 165,200 |
| Aug 6, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 287,000 |
| Aug 5, 2025 | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | -0.31% | 15,800 |
| Aug 4, 2025 | 3.24 | 3.27 | 3.20 | 3.27 | 3.27 | - | 49,100 |
| Aug 1, 2025 | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | 0.62% | 115,100 |
| Jul 31, 2025 | 3.22 | 3.25 | 3.16 | 3.25 | 3.25 | 0.93% | 149,300 |
| Jul 30, 2025 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | - | 201,000 |
| Jul 29, 2025 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | - | 52,200 |
| Jul 28, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.90% | 107,700 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 147,200 |
| Jul 24, 2025 | 3.12 | 3.25 | 3.12 | 3.20 | 3.20 | 1.27% | 316,200 |
| Jul 23, 2025 | 3.09 | 3.17 | 3.09 | 3.16 | 3.16 | 0.32% | 299,100 |
| Jul 22, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -0.63% | 181,300 |
| Jul 21, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | - | 107,800 |
| Jul 18, 2025 | 3.13 | 3.27 | 3.13 | 3.17 | 3.17 | 1.28% | 738,100 |
| Jul 17, 2025 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | 0.97% | 125,400 |
| Jul 16, 2025 | 3.03 | 3.13 | 2.99 | 3.10 | 3.10 | 1.97% | 360,400 |
| Jul 15, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.67% | 154,900 |
| Jul 14, 2025 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | - | 124,300 |