Skip to main content
VETECE Holdings Berhad (KLSE:VTC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.225
-0.015 (-6.25%)
At close: Apr 28, 2026

VETECE Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.250.250.240.240.24-344,700
Apr 24, 20260.240.250.240.240.244.35%2,043,300
Apr 23, 20260.200.230.200.230.2321.05%693,500
Apr 22, 20260.200.200.190.190.19-2.56%120,200
Apr 21, 20260.200.200.200.200.20-25,000
Apr 20, 20260.200.200.200.200.20-44,200
Apr 17, 20260.200.200.200.200.20-30,300
Apr 16, 20260.190.200.190.200.20-116,200
Apr 15, 20260.190.200.190.200.205.41%153,300
Apr 14, 20260.190.190.180.190.19-2.63%514,400
Apr 13, 20260.190.190.190.190.19-2.56%26,000
Apr 10, 20260.190.200.190.200.20-14,500
Apr 9, 20260.200.200.200.200.20-20,000
Apr 8, 20260.190.200.190.200.202.63%184,400
Apr 7, 20260.190.190.190.190.19-97,200
Apr 3, 20260.190.190.190.190.19-34,000
Apr 2, 20260.190.190.190.190.19-2.56%117,500
Apr 1, 20260.200.200.200.200.202.63%69,000
Mar 31, 20260.190.190.190.190.19-60,900
Mar 30, 20260.190.200.190.190.19-2.56%147,000
Mar 27, 20260.200.200.190.200.20-28,100
Mar 26, 20260.200.200.190.200.20-183,500
Mar 25, 20260.200.200.200.200.20-16,700
Mar 24, 20260.190.200.190.200.20-2.50%206,300
Mar 19, 20260.190.200.190.200.20-20,500
Mar 16, 20260.210.210.200.200.20-23,300
Mar 13, 20260.200.200.200.200.202.56%1,500
Mar 12, 20260.200.200.190.200.20-63,100
Mar 11, 20260.200.200.200.200.20-2.50%7,800
Mar 10, 20260.190.200.190.200.20-185,300
Mar 9, 20260.200.200.180.200.20-2.44%361,700
Mar 6, 20260.210.210.210.210.21-2.38%268,000
Mar 5, 20260.220.220.210.210.21-2.33%164,600
Mar 4, 20260.220.220.220.220.22-854,200
Mar 3, 20260.220.220.220.220.22-619,100
Mar 2, 20260.220.220.210.220.22-4.44%950,100
Feb 27, 20260.230.230.220.230.23-193,300
Feb 26, 20260.230.230.220.230.23-218,700
Feb 25, 20260.230.230.230.230.23-200,000
Feb 24, 20260.230.230.220.230.23-2.17%906,400
Feb 23, 20260.230.230.230.230.232.22%139,000
Feb 20, 20260.230.230.230.230.23-2.17%110,000
Feb 19, 20260.230.230.230.230.23-43,800
Feb 16, 20260.220.230.220.230.232.22%306,900
Feb 12, 20260.230.230.220.230.23-2.17%469,800
Feb 11, 20260.230.230.230.230.23-33,100
Feb 10, 20260.230.230.230.230.23-2.13%440,100
Feb 9, 20260.230.240.230.240.244.44%67,200
Feb 6, 20260.230.230.230.230.23-2.17%205,600
Feb 5, 20260.230.230.230.230.23-116,000
Feb 4, 20260.230.230.230.230.23-2.13%124,600
Feb 3, 20260.230.240.230.240.244.44%196,100
Jan 30, 20260.230.230.230.230.23-2.17%381,400
Jan 29, 20260.230.230.230.230.23-192,800
Jan 28, 20260.230.230.230.230.23-140,300
Jan 27, 20260.230.240.230.230.23-779,500
Jan 26, 20260.230.230.230.230.23-2.13%604,400
Jan 23, 20260.230.240.230.240.24-112,000
Jan 22, 20260.240.240.230.240.24-90,500
Jan 21, 20260.230.240.230.240.24-30,500
Jan 20, 20260.240.240.230.240.24-202,100
Jan 19, 20260.250.250.240.240.24-2.08%699,600
Jan 16, 20260.240.240.240.240.24-76,000
Jan 15, 20260.240.250.240.240.24-2.04%492,600
Jan 13, 20260.250.250.240.250.25-332,100
Jan 12, 20260.250.250.250.250.25-2.00%258,100
Jan 9, 20260.250.250.250.250.25-200
Jan 8, 20260.250.250.240.250.25-834,700
Jan 7, 20260.250.250.250.250.25-1.96%293,200
Jan 6, 20260.250.260.250.260.262.00%258,300
Jan 5, 20260.240.250.240.250.254.17%780,600
Jan 2, 20260.230.240.230.240.242.13%195,900
Dec 31, 20250.230.240.230.240.242.17%46,000
Dec 30, 20250.230.230.230.230.23-227,400
Dec 29, 20250.230.230.230.230.23-270,200
Dec 26, 20250.240.240.230.230.23-2.13%71,200
Dec 24, 20250.240.240.240.240.24-2.08%260,600
Dec 23, 20250.240.240.240.240.232.13%125,900
Dec 22, 20250.240.240.240.240.23-2.08%127,700
Dec 19, 20250.240.250.240.240.23-149,500
Dec 18, 20250.240.240.240.240.232.13%22,200
Dec 17, 20250.240.240.240.240.23-39,000
Dec 16, 20250.240.240.230.240.23-28,500
Dec 15, 20250.240.240.240.240.23-2.08%234,000
Dec 12, 20250.230.240.230.240.234.35%530,400
Dec 11, 20250.240.240.230.230.22-616,300
Dec 10, 20250.230.240.230.230.22-188,100
Dec 9, 20250.240.240.230.230.22-79,000
Dec 8, 20250.240.240.230.230.22-2.13%2,428,700
Dec 5, 20250.240.240.230.240.23-345,600
Dec 4, 20250.240.240.240.240.23-673,900
Dec 3, 20250.240.250.240.240.23-2.08%1,840,900
Dec 2, 20250.240.250.240.240.23-2.04%178,100
Dec 1, 20250.240.250.240.250.242.08%1,028,600
Nov 28, 20250.250.250.240.240.23-4.00%962,300
Nov 27, 20250.240.250.240.250.244.17%1,848,400
Nov 26, 20250.270.290.240.240.23-14.29%15,998,300
Nov 25, 20250.270.280.270.280.273.70%1,480,700
Nov 24, 20250.260.280.260.270.263.85%3,652,700
Nov 21, 20250.250.260.250.260.25-3.70%1,153,500