Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	2,616,200
Aug 27, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	2,211,900
Aug 26, 2026	0.33	0.33	0.32	0.33	0.33	-	1,191,300
Aug 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,168,800
Aug 21, 2026	0.33	0.33	0.33	0.33	0.33	-	467,800
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	872,600
Aug 19, 2026	0.33	0.33	0.33	0.33	0.33	-	529,000
Aug 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	705,700
Aug 17, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	940,500
Aug 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,031,800
Aug 13, 2026	0.34	0.34	0.33	0.34	0.34	-	689,100
Aug 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,492,100
Aug 11, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	433,500
Aug 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,236,300
Aug 7, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	2,345,400
Aug 6, 2026	0.34	0.34	0.33	0.34	0.34	-	648,200
Aug 5, 2026	0.34	0.34	0.33	0.34	0.34	3.08%	3,402,000
Aug 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,071,000
Aug 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	4,384,700
Jul 31, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	760,400
Jul 30, 2026	0.33	0.35	0.33	0.33	0.33	-	6,100,200
Jul 29, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	885,300
Jul 28, 2026	0.32	0.33	0.32	0.32	0.32	-	718,100
Jul 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,974,300
Jul 24, 2026	0.33	0.33	0.32	0.33	0.33	-	1,032,500
Jul 23, 2026	0.32	0.33	0.32	0.33	0.33	-	1,029,700
Jul 22, 2026	0.33	0.33	0.32	0.33	0.33	-	911,100
Jul 21, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,243,000
Jul 20, 2026	0.33	0.33	0.32	0.32	0.32	-	776,200
Jul 17, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	4,947,500
Jul 16, 2026	0.33	0.34	0.33	0.33	0.33	-	1,204,100
Jul 15, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	2,766,500
Jul 14, 2026	0.34	0.34	0.33	0.34	0.34	-	2,810,800
Jul 13, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	1,532,400
Jul 10, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	1,025,200
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,951,500
Jul 8, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,535,200
Jul 7, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	665,700
Jul 6, 2026	0.34	0.35	0.33	0.34	0.34	-	7,994,300
Jul 3, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,148,900
Jul 2, 2026	0.33	0.33	0.33	0.33	0.33	-	454,000
Jul 1, 2026	0.33	0.34	0.33	0.33	0.33	-	857,200
Jun 30, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,026,500
Jun 29, 2026	0.33	0.33	0.32	0.33	0.33	-	742,600
Jun 26, 2026	0.33	0.33	0.32	0.33	0.33	-	1,049,900
Jun 25, 2026	0.33	0.33	0.32	0.33	0.33	-	2,094,400
Jun 24, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,000,000
Jun 23, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	4,813,000
Jun 22, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	4,287,000
Jun 19, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	4,701,300