Skip to main content
logo
Vantris Energy Berhad (KLSE:VANTNRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5400
+0.0050 (0.93%)
At close: Sep 19, 2025

Vantris Energy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20250.540.550.540.540.540.93%973,000
Sep 18, 20250.550.560.540.540.54-3.60%691,900
Sep 17, 20250.540.560.540.560.563.74%598,300
Sep 12, 20250.560.560.540.540.54-4.46%592,500
Sep 11, 20250.580.580.540.560.56-1.75%832,700
Sep 10, 20250.550.590.550.570.573.64%1,374,400
Sep 9, 20250.510.560.510.550.557.84%2,280,200
Sep 8, 20250.510.510.500.510.510.99%1,107,700
Sep 4, 20250.520.530.500.510.51-2.88%1,612,900
Sep 3, 20250.550.550.510.520.52-6.31%1,919,000
Sep 2, 20250.600.610.550.560.56-6.72%1,673,500
Aug 29, 20250.600.610.600.600.60-0.83%1,194,900
Aug 28, 20250.610.610.600.600.60-1.64%1,143,200
Aug 27, 20250.610.620.610.610.610.83%1,114,600
Aug 26, 20250.610.620.600.610.61-1,850,000
Aug 25, 20250.700.700.590.610.61-12.95%4,072,000
Aug 22, 20250.710.710.690.700.70-1.42%1,615,800
Aug 21, 20250.710.760.690.710.710.71%3,405,000
Aug 20, 20250.700.800.700.700.70-12.50%3,994,950
Aug 19, 20250.700.800.700.800.8014.29%554,480
Aug 18, 20250.700.800.700.700.70-398,150
Aug 15, 20250.700.800.700.700.70-12.50%149,780
Aug 14, 20250.700.800.700.800.8014.29%239,330
Aug 13, 20250.700.800.700.700.70-615,250
Aug 12, 20250.700.800.700.700.70-345,360
Aug 11, 20250.800.900.700.700.70-12.50%886,850
Aug 8, 20250.800.900.700.800.80-401,410
Aug 7, 20250.800.800.700.800.8014.29%86,450
Aug 6, 20250.800.900.700.700.70-663,230
Aug 5, 20250.800.900.700.700.70-12.50%1,961,770
Aug 4, 20250.800.800.700.800.80-905,190
Aug 1, 20250.800.800.700.800.80-86,480
Jul 31, 20250.800.800.700.800.80-157,250
Jul 30, 20250.800.800.700.800.80-352,960
Jul 29, 20250.800.800.700.800.80-1,806,560
Jul 28, 20250.800.800.700.800.8014.29%1,062,910
Jul 25, 20250.800.800.700.700.70-12.50%144,780
Jul 24, 20250.700.800.700.800.8014.29%243,210
Jul 23, 20250.700.800.700.700.70-105,370
Jul 22, 20250.700.800.700.700.70-12.50%52,980
Jul 21, 20250.700.800.700.800.8014.29%35,420
Jul 18, 20250.700.800.700.700.70-12.50%156,700
Jul 17, 20250.700.800.700.800.8014.29%59,450
Jul 16, 20250.700.800.700.700.70-12.50%457,590
Jul 15, 20250.700.800.700.800.8014.29%86,090
Jul 14, 20250.800.800.700.700.70-93,350
Jul 11, 20250.800.900.700.700.70-12.50%1,657,040
Jul 10, 20250.800.900.700.800.80-2,513,960
Jul 9, 20250.800.800.700.800.8014.29%269,660
Jul 8, 20250.700.800.700.700.70-277,080