VSTECS Berhad (KLSE:VSTECS)
Malaysia
· Delayed Price · Currency is MYR 5.20
+0.14 (2.77%)
At close: Apr 28, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.12 | 5.30 | 5.12 | 5.20 | 5.20 | 2.77% | 629,400 |
| Apr 27, 2026 | 5.12 | 5.23 | 5.05 | 5.06 | 5.06 | -0.78% | 531,600 |
| Apr 24, 2026 | 4.97 | 5.16 | 4.97 | 5.10 | 5.10 | 2.82% | 394,200 |
| Apr 23, 2026 | 5.06 | 5.10 | 4.95 | 4.96 | 4.96 | -2.75% | 244,400 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.02 | -1.54% | 246,100 |
| Apr 21, 2026 | 4.96 | 5.18 | 4.96 | 5.18 | 5.10 | 4.44% | 491,600 |
| Apr 20, 2026 | 4.99 | 5.14 | 4.91 | 4.96 | 4.88 | -0.60% | 502,100 |
| Apr 17, 2026 | 5.04 | 5.10 | 4.97 | 4.99 | 4.91 | -0.99% | 264,600 |
| Apr 16, 2026 | 4.95 | 5.09 | 4.94 | 5.04 | 4.96 | 1.82% | 507,700 |
| Apr 15, 2026 | 5.00 | 5.15 | 4.92 | 4.95 | 4.87 | -0.60% | 700,900 |
| Apr 14, 2026 | 4.86 | 5.03 | 4.86 | 4.98 | 4.90 | 2.47% | 406,100 |
| Apr 13, 2026 | 4.87 | 4.91 | 4.83 | 4.86 | 4.78 | -0.61% | 306,700 |
| Apr 10, 2026 | 4.86 | 4.97 | 4.86 | 4.89 | 4.81 | 0.82% | 759,600 |
| Apr 9, 2026 | 4.83 | 4.90 | 4.82 | 4.85 | 4.77 | 0.62% | 342,500 |
| Apr 8, 2026 | 4.67 | 4.85 | 4.66 | 4.82 | 4.74 | 4.78% | 301,400 |
| Apr 7, 2026 | 4.56 | 4.62 | 4.54 | 4.60 | 4.53 | 1.55% | 193,500 |
| Apr 6, 2026 | 4.47 | 4.58 | 4.38 | 4.53 | 4.46 | 1.34% | 598,400 |
| Apr 3, 2026 | 4.58 | 4.62 | 4.43 | 4.47 | 4.40 | -2.19% | 392,500 |
| Apr 2, 2026 | 4.66 | 4.67 | 4.53 | 4.57 | 4.50 | -1.72% | 237,000 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.62 | 4.65 | 4.58 | 1.75% | 251,500 |
| Mar 31, 2026 | 4.66 | 4.70 | 4.55 | 4.57 | 4.50 | -1.51% | 185,500 |
| Mar 30, 2026 | 4.65 | 4.69 | 4.60 | 4.64 | 4.57 | -0.85% | 680,200 |
| Mar 27, 2026 | 4.77 | 4.80 | 4.67 | 4.68 | 4.61 | -1.89% | 297,300 |
| Mar 26, 2026 | 4.83 | 4.86 | 4.69 | 4.77 | 4.70 | -0.63% | 603,100 |
| Mar 25, 2026 | 4.82 | 4.91 | 4.78 | 4.80 | 4.72 | -0.41% | 652,200 |
| Mar 24, 2026 | 4.96 | 4.96 | 4.72 | 4.82 | 4.74 | -2.63% | 224,300 |
| Mar 19, 2026 | 4.85 | 4.95 | 4.83 | 4.95 | 4.87 | 1.64% | 677,600 |
| Mar 18, 2026 | 4.86 | 4.96 | 4.86 | 4.87 | 4.79 | 0.21% | 492,600 |
| Mar 17, 2026 | 4.67 | 4.86 | 4.67 | 4.86 | 4.78 | 3.85% | 693,400 |
| Mar 16, 2026 | 4.67 | 4.68 | 4.62 | 4.68 | 4.61 | 0.21% | 130,000 |
| Mar 13, 2026 | 4.69 | 4.75 | 4.66 | 4.67 | 4.60 | -0.43% | 422,200 |
| Mar 12, 2026 | 4.82 | 4.89 | 4.68 | 4.69 | 4.62 | -2.70% | 729,600 |
| Mar 11, 2026 | 4.79 | 4.97 | 4.78 | 4.82 | 4.74 | 0.84% | 541,900 |
| Mar 10, 2026 | 4.89 | 4.89 | 4.76 | 4.78 | 4.71 | 1.27% | 283,800 |
| Mar 9, 2026 | 4.86 | 4.86 | 4.52 | 4.72 | 4.65 | -3.87% | 1,214,300 |
| Mar 6, 2026 | 4.97 | 5.00 | 4.91 | 4.91 | 4.83 | -1.21% | 418,600 |
| Mar 5, 2026 | 4.82 | 5.03 | 4.81 | 4.97 | 4.89 | 3.76% | 1,324,100 |
| Mar 4, 2026 | 4.85 | 4.85 | 4.77 | 4.79 | 4.71 | -1.24% | 542,500 |
| Mar 3, 2026 | 4.68 | 4.86 | 4.68 | 4.85 | 4.77 | 4.53% | 1,210,700 |
| Mar 2, 2026 | 4.50 | 4.70 | 4.50 | 4.64 | 4.57 | 3.57% | 924,900 |
| Feb 27, 2026 | 4.56 | 4.56 | 4.45 | 4.48 | 4.41 | -1.10% | 299,300 |
| Feb 26, 2026 | 4.49 | 4.53 | 4.49 | 4.53 | 4.46 | -0.22% | 303,500 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.46 | 4.54 | 4.47 | 0.89% | 457,600 |
| Feb 24, 2026 | 4.31 | 4.52 | 4.31 | 4.50 | 4.43 | 5.39% | 989,600 |
| Feb 23, 2026 | 4.14 | 4.29 | 4.14 | 4.27 | 4.20 | 3.14% | 410,900 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.08 | -1.90% | 72,200 |
| Feb 19, 2026 | 4.21 | 4.24 | 4.21 | 4.22 | 4.15 | 0.48% | 44,700 |
| Feb 16, 2026 | 4.09 | 4.20 | 4.06 | 4.20 | 4.13 | - | 64,200 |
| Feb 13, 2026 | 4.18 | 4.21 | 4.17 | 4.20 | 4.13 | - | 200,900 |
| Feb 12, 2026 | 4.10 | 4.20 | 4.05 | 4.20 | 4.13 | 1.94% | 107,000 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.06 | -0.24% | 70,300 |
| Feb 10, 2026 | 4.10 | 4.14 | 4.10 | 4.13 | 4.07 | 0.73% | 22,700 |
| Feb 9, 2026 | 4.15 | 4.16 | 4.10 | 4.10 | 4.04 | -0.97% | 62,400 |
| Feb 6, 2026 | 4.05 | 4.14 | 4.03 | 4.14 | 4.08 | 0.49% | 137,400 |
| Feb 5, 2026 | 4.21 | 4.21 | 4.03 | 4.12 | 4.06 | -2.14% | 161,900 |
| Feb 4, 2026 | 4.16 | 4.24 | 4.16 | 4.21 | 4.14 | 0.96% | 156,200 |
| Feb 3, 2026 | 4.19 | 4.21 | 4.15 | 4.17 | 4.10 | -0.71% | 66,900 |
| Jan 30, 2026 | 4.24 | 4.27 | 4.20 | 4.20 | 4.13 | -0.94% | 204,100 |
| Jan 29, 2026 | 4.08 | 4.24 | 4.05 | 4.24 | 4.17 | 5.21% | 892,600 |
| Jan 28, 2026 | 4.08 | 4.08 | 3.99 | 4.03 | 3.97 | -1.23% | 66,800 |
| Jan 27, 2026 | 4.03 | 4.09 | 4.00 | 4.08 | 4.02 | 0.74% | 230,800 |
| Jan 26, 2026 | 4.01 | 4.05 | 3.96 | 4.05 | 3.99 | 1.00% | 151,200 |
| Jan 23, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 3.95 | -0.50% | 66,900 |
| Jan 22, 2026 | 3.98 | 4.07 | 3.98 | 4.03 | 3.97 | 1.26% | 130,300 |
| Jan 21, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.92 | 1.53% | 191,100 |
| Jan 20, 2026 | 4.08 | 4.08 | 3.92 | 3.92 | 3.86 | -4.16% | 820,400 |
| Jan 19, 2026 | 4.09 | 4.18 | 4.07 | 4.09 | 4.03 | -0.73% | 79,000 |
| Jan 16, 2026 | 4.17 | 4.19 | 4.12 | 4.12 | 4.06 | -0.96% | 58,900 |
| Jan 15, 2026 | 4.15 | 4.16 | 4.13 | 4.16 | 4.09 | 0.24% | 79,300 |
| Jan 14, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.08 | - | 81,400 |
| Jan 13, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.08 | 4.01% | 424,500 |
| Jan 12, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.93 | -0.25% | 106,400 |
| Jan 9, 2026 | 4.03 | 4.04 | 3.86 | 4.00 | 3.94 | -0.74% | 968,100 |
| Jan 8, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 3.97 | -0.98% | 203,400 |
| Jan 7, 2026 | 4.13 | 4.13 | 4.06 | 4.07 | 4.01 | -1.45% | 113,400 |
| Jan 6, 2026 | 4.18 | 4.18 | 4.11 | 4.13 | 4.07 | -1.20% | 131,800 |
| Jan 5, 2026 | 4.08 | 4.21 | 4.08 | 4.18 | 4.11 | 2.45% | 235,800 |
| Jan 2, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.02 | 0.74% | 89,900 |
| Dec 31, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 3.99 | 0.25% | 260,200 |
| Dec 30, 2025 | 4.04 | 4.05 | 4.03 | 4.04 | 3.98 | - | 110,500 |
| Dec 29, 2025 | 4.00 | 4.05 | 4.00 | 4.04 | 3.98 | 1.00% | 447,700 |
| Dec 26, 2025 | 4.02 | 4.03 | 4.00 | 4.00 | 3.94 | -0.50% | 25,800 |
| Dec 24, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 3.96 | 0.25% | 92,400 |
| Dec 23, 2025 | 4.04 | 4.06 | 4.00 | 4.01 | 3.95 | -1.23% | 54,600 |
| Dec 22, 2025 | 4.00 | 4.08 | 3.99 | 4.06 | 4.00 | 1.25% | 204,700 |
| Dec 19, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 3.95 | -0.50% | 110,700 |
| Dec 18, 2025 | 4.02 | 4.04 | 3.97 | 4.03 | 3.97 | 0.25% | 66,300 |
| Dec 17, 2025 | 4.01 | 4.04 | 3.99 | 4.02 | 3.96 | - | 176,900 |
| Dec 16, 2025 | 4.02 | 4.05 | 4.00 | 4.02 | 3.96 | 0.25% | 134,900 |
| Dec 15, 2025 | 4.00 | 4.01 | 3.90 | 4.01 | 3.95 | - | 231,800 |
| Dec 12, 2025 | 3.94 | 4.04 | 3.92 | 4.01 | 3.92 | 1.78% | 210,900 |
| Dec 11, 2025 | 4.05 | 4.06 | 3.90 | 3.94 | 3.85 | -2.72% | 453,200 |
| Dec 10, 2025 | 4.02 | 4.05 | 3.99 | 4.05 | 3.96 | - | 71,800 |
| Dec 9, 2025 | 4.08 | 4.08 | 4.02 | 4.05 | 3.96 | -1.22% | 84,400 |
| Dec 8, 2025 | 4.11 | 4.12 | 4.05 | 4.10 | 4.01 | -0.97% | 432,500 |
| Dec 5, 2025 | 4.18 | 4.19 | 4.11 | 4.14 | 4.05 | -0.96% | 102,800 |
| Dec 4, 2025 | 4.17 | 4.21 | 4.14 | 4.18 | 4.09 | 0.48% | 252,600 |
| Dec 3, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.07 | 1.96% | 298,800 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 3.99 | - | 248,200 |
| Dec 1, 2025 | 4.03 | 4.09 | 4.03 | 4.08 | 3.99 | 1.24% | 173,500 |