Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	1,225,200
Oct 8, 2026	0.32	0.33	0.32	0.32	0.32	-	1,552,700
Oct 7, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	780,900
Oct 6, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	1,730,500
Oct 5, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	4,841,900
Oct 2, 2026	0.34	0.35	0.34	0.34	0.34	-	2,330,700
Oct 1, 2026	0.34	0.34	0.34	0.34	0.34	-	1,944,500
Sep 30, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	4,695,700
Sep 29, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	7,948,500
Sep 28, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	9,981,100
Sep 25, 2026	0.34	0.37	0.34	0.35	0.35	4.48%	13,658,000
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	-	495,600
Sep 23, 2026	0.33	0.34	0.33	0.34	0.34	-	879,900
Sep 22, 2026	0.34	0.34	0.33	0.34	0.34	-	1,268,700
Sep 21, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	1,885,200
Sep 18, 2026	0.35	0.35	0.33	0.34	0.34	-	2,646,500
Sep 17, 2026	0.35	0.35	0.34	0.34	0.34	-	3,094,200
Sep 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	3,714,600
Sep 14, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	5,205,800
Sep 11, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	3,638,200
Sep 10, 2026	0.34	0.35	0.34	0.34	0.34	-	2,465,100
Sep 9, 2026	0.35	0.36	0.34	0.34	0.34	-	5,506,500
Sep 8, 2026	0.34	0.35	0.34	0.34	0.34	-	2,223,100
Sep 7, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	820,200
Sep 4, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	2,681,800
Sep 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	3,902,300
Sep 2, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	18,579,200
Sep 1, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	4,631,900
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