Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.37	0.40	0.35	0.37	0.37	10.61%	31,912,000
Jun 16, 2026	0.32	0.35	0.32	0.33	0.33	6.45%	20,076,200
Jun 15, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	2,989,600
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	3,414,800
Jun 11, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	2,439,500
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	894,100
Jun 9, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	3,265,800
Jun 8, 2026	0.30	0.30	0.29	0.30	0.30	-	917,000
Jun 5, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	1,637,600
Jun 4, 2026	0.31	0.32	0.30	0.30	0.30	-	7,779,000
Jun 3, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	5,626,500
May 29, 2026	0.31	0.31	0.31	0.31	0.31	-	565,300
May 28, 2026	0.31	0.32	0.30	0.31	0.31	-3.17%	6,555,300