Velesto Energy Berhad (KLSE:VELESTO)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0100 (-3.92%)
At close: Oct 28, 2025
Velesto Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 13,843,700 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,039,300 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 18,002,700 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 20,474,700 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 28,922,100 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 35,117,700 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.77% | 40,296,100 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.26 | 3.92% | 116,891,800 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 21,734,300 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 30,472,300 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 20,032,400 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 21,395,900 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 20,718,900 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 44,026,100 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | - | 36,672,000 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 33,536,500 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 20,751,200 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.04% | 13,145,400 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 21,242,700 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 40,597,800 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -2.00% | 34,331,400 |
| Sep 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 6.38% | 40,817,100 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.23 | -2.08% | 53,290,300 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 16,662,500 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 2.13% | 17,045,000 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 34,187,800 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 24,493,200 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.23 | 2.17% | 48,099,800 |
| Sep 12, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.22 | 6.98% | 49,256,000 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 9,209,400 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 7,578,400 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.20 | -2.33% | 47,023,200 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.21 | 4.88% | 24,784,300 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -4.65% | 31,662,000 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.21 | 4.88% | 96,803,300 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 23,047,600 |
| Aug 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | - | 5,048,800 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -2.44% | 9,955,300 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 2,673,400 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 27,526,700 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | - | 13,432,300 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.56% | 17,124,800 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 10,243,800 |
| Aug 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 2.63% | 7,510,400 |
| Aug 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.18 | 2.70% | 78,351,100 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 45,825,800 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 1,902,100 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 1,788,800 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 5,164,900 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 18,647,500 |