Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.45	0.47	0.42	0.42	0.42	-4.55%	1,599,600
Nov 24, 2025	0.40	0.47	0.40	0.44	0.44	10.00%	2,930,800
Nov 21, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	2,515,400
Nov 20, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	2,502,700
Nov 19, 2025	0.46	0.47	0.43	0.43	0.43	-6.52%	1,895,600
Nov 18, 2025	0.50	0.50	0.46	0.46	0.46	-7.07%	2,339,900
Nov 17, 2025	0.51	0.51	0.50	0.50	0.50	-1.98%	1,298,900
Nov 14, 2025	0.51	0.52	0.50	0.51	0.51	-1.94%	1,554,400
Nov 13, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	1,298,500
Nov 12, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	1,383,200
Nov 11, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	582,000
Nov 10, 2025	0.53	0.54	0.52	0.53	0.53	-	936,300
Nov 7, 2025	0.53	0.54	0.52	0.53	0.53	-0.94%	832,400
Nov 6, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	335,000