Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	1,817,900
May 15, 2026	0.35	0.36	0.35	0.35	0.35	-	1,176,300
May 14, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	494,900
May 13, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	1,386,000
May 12, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	2,560,900
May 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	2,433,600
May 8, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	1,554,500
May 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	5,987,500
May 6, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	8,030,000
May 5, 2026	0.38	0.38	0.37	0.38	0.38	-	2,038,500
May 4, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	2,240,200
Apr 30, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	5,774,800
Apr 29, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	2,595,000
Apr 28, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	3,460,800
Apr 27, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,576,000
Apr 24, 2026	0.38	0.39	0.38	0.38	0.38	-	2,098,400
Apr 23, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	6,474,000
Apr 22, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	5,548,300
Apr 21, 2026	0.38	0.38	0.37	0.38	0.38	-	3,026,600
Apr 20, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	2,395,400
Apr 17, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	2,578,200
Apr 16, 2026	0.38	0.38	0.37	0.38	0.38	-	2,558,400
Apr 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	2,818,400
Apr 14, 2026	0.38	0.40	0.38	0.38	0.38	-	5,785,800
Apr 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,789,600
Apr 10, 2026	0.38	0.39	0.38	0.39	0.39	-	3,887,700
Apr 9, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	7,162,600
Apr 8, 2026	0.38	0.38	0.37	0.38	0.38	-3.85%	8,203,900
Apr 7, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	7,710,900
Apr 6, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	3,432,200
Apr 3, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	8,186,000
Apr 2, 2026	0.39	0.43	0.38	0.41	0.41	6.49%	18,128,000
Apr 1, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	5,645,700
Mar 31, 2026	0.40	0.41	0.38	0.39	0.39	4.00%	18,834,800
Mar 30, 2026	0.39	0.39	0.37	0.38	0.38	1.35%	4,825,200
Mar 27, 2026	0.37	0.40	0.36	0.37	0.37	4.23%	11,508,500
Mar 26, 2026	0.36	0.37	0.35	0.36	0.36	1.43%	5,468,700
Mar 25, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	5,062,100
Mar 24, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	3,671,800
Mar 19, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	5,669,000
Mar 18, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	3,709,700
Mar 17, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	10,934,500
Mar 16, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	4,130,300
Mar 13, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	3,155,500
Mar 12, 2026	0.42	0.43	0.40	0.40	0.40	-1.23%	9,909,300
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	8,950,800
Mar 10, 2026	0.40	0.42	0.39	0.40	0.40	-9.09%	13,312,700
Mar 9, 2026	0.49	0.50	0.43	0.44	0.44	-1.12%	31,474,700
Mar 6, 2026	0.41	0.45	0.41	0.45	0.45	12.66%	14,576,100
Mar 5, 2026	0.42	0.43	0.39	0.40	0.40	-5.95%	7,744,600