Vantris Energy Berhad (KLSE:VANTNRG)
Malaysia · Delayed Price · Currency is MYR 0.5900
-0.0100 (-1.67%)
At close: Oct 15, 2025
Vantris Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.65 | 0.66 | 0.60 | 0.60 | 0.60 | -6.98% | 5,439,200 |
| Oct 13, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -4.44% | 4,519,800 |
| Oct 10, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 1,690,700 |
| Oct 9, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 2,488,800 |
| Oct 8, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -6.21% | 4,375,300 |
| Oct 7, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | - | 1,893,400 |
| Oct 6, 2025 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -2.03% | 3,845,500 |
| Oct 3, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 4.23% | 7,759,000 |
| Oct 2, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | 14.52% | 10,719,100 |
| Oct 1, 2025 | 0.55 | 0.69 | 0.55 | 0.62 | 0.62 | 13.76% | 14,326,300 |
| Sep 30, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.54% | 3,100,400 |
| Sep 29, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 6.60% | 4,975,100 |
| Sep 26, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 2,552,500 |
| Sep 25, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 365,800 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 792,500 |
| Sep 23, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.71% | 1,650,900 |
| Sep 22, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.78% | 745,800 |
| Sep 19, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.93% | 973,000 |
| Sep 18, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -3.60% | 691,900 |
| Sep 17, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.74% | 598,300 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -4.46% | 592,500 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -1.75% | 832,700 |
| Sep 10, 2025 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 3.64% | 1,374,400 |
| Sep 9, 2025 | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 7.84% | 2,280,200 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 0.99% | 1,107,700 |
| Sep 4, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -2.88% | 1,612,900 |
| Sep 3, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -6.31% | 1,919,000 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.55 | 0.56 | 0.56 | -6.72% | 1,673,500 |
| Aug 29, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 1,194,900 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 1,143,200 |
| Aug 27, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 1,114,600 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,850,000 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.59 | 0.61 | 0.61 | -12.95% | 4,072,000 |
| Aug 22, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.42% | 1,615,800 |
| Aug 21, 2025 | 0.71 | 0.76 | 0.69 | 0.71 | 0.71 | 0.71% | 3,405,000 |
| Aug 20, 2025 | 0.70 | 0.80 | 0.70 | 0.70 | 0.70 | -12.50% | 3,994,950 |
| Aug 19, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 14.29% | 554,480 |
| Aug 18, 2025 | 0.70 | 0.80 | 0.70 | 0.70 | 0.70 | - | 398,150 |
| Aug 15, 2025 | 0.70 | 0.80 | 0.70 | 0.70 | 0.70 | -12.50% | 149,780 |
| Aug 14, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 14.29% | 239,330 |
| Aug 13, 2025 | 0.70 | 0.80 | 0.70 | 0.70 | 0.70 | - | 615,250 |
| Aug 12, 2025 | 0.70 | 0.80 | 0.70 | 0.70 | 0.70 | - | 345,360 |
| Aug 11, 2025 | 0.80 | 0.90 | 0.70 | 0.70 | 0.70 | -12.50% | 886,850 |
| Aug 8, 2025 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 401,410 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | 14.29% | 86,450 |
| Aug 6, 2025 | 0.80 | 0.90 | 0.70 | 0.70 | 0.70 | - | 663,230 |
| Aug 5, 2025 | 0.80 | 0.90 | 0.70 | 0.70 | 0.70 | -12.50% | 1,961,770 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | - | 905,190 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | - | 86,480 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | - | 157,250 |