Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	1,362,900
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	878,800
Feb 4, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	1,495,900
Feb 3, 2026	0.38	0.38	0.35	0.36	0.36	-4.00%	2,011,100
Jan 30, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	1,332,900
Jan 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,554,500
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	-	1,199,300
Jan 27, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	1,546,300
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,760,800
Jan 23, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	777,200
Jan 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	916,100
Jan 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	824,000
Jan 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	555,000
Jan 19, 2026	0.40	0.41	0.40	0.40	0.40	-	987,300
Jan 16, 2026	0.40	0.42	0.40	0.40	0.40	-1.25%	1,423,000
Jan 15, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	1,613,000
Jan 14, 2026	0.40	0.40	0.39	0.40	0.40	-	1,250,600
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	2,078,700
Jan 12, 2026	0.41	0.42	0.40	0.41	0.41	-	2,271,300
Jan 9, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	2,632,600
Jan 8, 2026	0.42	0.45	0.42	0.42	0.42	9.09%	8,948,400
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	-	2,470,400
Jan 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	1,197,100
Jan 5, 2026	0.38	0.41	0.38	0.39	0.39	4.00%	3,163,700
Jan 2, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	1,455,300
Dec 31, 2025	0.39	0.40	0.37	0.38	0.38	-1.30%	2,335,600
Dec 30, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	2,188,200
Dec 29, 2025	0.42	0.42	0.40	0.40	0.40	-4.82%	2,332,200
Dec 26, 2025	0.40	0.43	0.39	0.42	0.42	6.41%	7,224,900
Dec 24, 2025	0.37	0.41	0.36	0.39	0.39	5.41%	5,381,600
Dec 23, 2025	0.38	0.40	0.37	0.37	0.37	-3.90%	6,882,000
Dec 22, 2025	0.40	0.40	0.39	0.39	0.39	-4.94%	2,774,500
Dec 19, 2025	0.43	0.44	0.40	0.41	0.41	-4.71%	5,124,800
Dec 18, 2025	0.45	0.47	0.43	0.43	0.43	-4.49%	12,957,500
Dec 17, 2025	0.44	0.47	0.44	0.45	0.45	2.30%	5,018,200
Dec 16, 2025	0.46	0.47	0.42	0.44	0.44	-4.40%	4,258,800
Dec 15, 2025	0.49	0.49	0.46	0.46	0.46	-2.15%	12,398,000
Dec 12, 2025	0.40	0.48	0.39	0.47	0.47	29.17%	30,209,900
Dec 11, 2025	0.35	0.38	0.34	0.36	0.36	4.35%	4,761,900
Dec 10, 2025	0.32	0.36	0.30	0.35	0.35	7.81%	9,692,200
Dec 9, 2025	0.25	0.33	0.22	0.32	0.32	28.00%	16,611,200
Dec 8, 2025	0.31	0.31	0.25	0.25	0.25	-16.67%	18,538,300
Dec 5, 2025	0.34	0.34	0.30	0.30	0.30	-9.09%	11,789,400
Dec 4, 2025	0.36	0.38	0.33	0.33	0.33	-7.04%	4,759,700
Dec 3, 2025	0.35	0.36	0.35	0.36	0.36	-	1,234,100
Dec 2, 2025	0.38	0.38	0.35	0.36	0.36	-5.33%	3,443,700
Dec 1, 2025	0.38	0.40	0.37	0.38	0.38	-1.32%	2,181,000
Nov 28, 2025	0.39	0.40	0.38	0.38	0.38	-	2,651,700
Nov 27, 2025	0.40	0.41	0.38	0.38	0.38	-5.00%	3,045,100
Nov 26, 2025	0.42	0.43	0.40	0.40	0.40	-4.76%	2,956,900