Vanzo Holdings Berhad (KLSE:VANZO)
Malaysia · Delayed Price · Currency is MYR 0.1650
+0.0050 (3.13%)
At close: Sep 12, 2025
Vanzo Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,332,100 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 113,000 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 652,400 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,700 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,321,700 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 52,100 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 36,400 |
| Aug 29, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 3,270,600 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 59,000 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 96,900 |
| Aug 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 2,953,500 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 107,900 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,433,600 |
| Aug 20, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 3,688,000 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 1,633,300 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,396,400 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,300 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,500 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,400 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 110,100 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,300 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,900 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 23,500 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 120,000 |
| 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 |