Vanzo Holdings Berhad (KLSE:VANZO)
Malaysia · Delayed Price · Currency is MYR 0.1650
+0.0100 (6.45%)
At close: Aug 4, 2025
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 201,400 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 209,200 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 157,900 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 63,600 |
| Jul 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 238,000 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 561,000 |
| Jul 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 568,100 |
| Jul 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 530,100 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,400 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 42,700 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 44,600 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,500 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,700 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,800 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 127,600 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 24,300 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 146,400 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,200 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 239,000 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 598,200 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 55,500 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 104,700 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 258,900 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 114,600 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 214,200 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 149,100 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 348,800 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,500 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 279,400 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 33,300 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 72,100 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 328,500 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 45,500 |
| Jun 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 399,900 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 30,300 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 97,100 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 83,300 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 65,700 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | - | 71,600 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 63,300 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,100 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 328,200 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 355,500 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 340,600 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 1,386,400 |
| May 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 183,200 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -2.94% | 654,800 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 740,800 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| May 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 196,600 |