Velesto Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	63,984,800
Apr 7, 2026	0.36	0.37	0.34	0.35	0.35	-2.82%	79,360,000
Apr 6, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	50,452,600
Apr 3, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	28,021,300
Apr 2, 2026	0.34	0.35	0.33	0.34	0.34	-	33,662,000
Apr 1, 2026	0.34	0.35	0.33	0.34	0.34	-	34,405,000
Mar 31, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	28,673,100
Mar 30, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	44,570,000
Mar 27, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	52,071,800
Mar 26, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	38,445,500
Mar 25, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	14,904,700
Mar 24, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	19,166,600
Mar 19, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	13,321,400
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	11,989,600
Mar 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	47,077,400
Mar 16, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	35,686,800
Mar 13, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	21,076,700
Mar 12, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	40,575,200
Mar 11, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	36,800,500
Mar 10, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	52,876,000
Mar 9, 2026	0.35	0.35	0.33	0.34	0.34	3.03%	218,644,400
Mar 6, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	106,419,500
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-	34,799,100
Mar 4, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	84,215,700
Mar 3, 2026	0.32	0.34	0.31	0.33	0.33	4.76%	85,746,500
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	3.28%	81,904,500
Feb 27, 2026	0.31	0.31	0.30	0.31	0.31	-	42,975,900
Feb 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	17,565,800
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	18,437,200
Feb 24, 2026	0.31	0.32	0.31	0.31	0.31	-	20,722,800
Feb 23, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	41,290,700
Feb 20, 2026	0.32	0.32	0.31	0.32	0.32	-	29,327,800
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	20,768,700
Feb 16, 2026	0.31	0.32	0.31	0.31	0.31	-	13,139,900
Feb 13, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	6,106,400
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-	36,357,000
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-	47,522,600
Feb 10, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	36,067,300
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	27,346,000
Feb 6, 2026	0.30	0.31	0.29	0.30	0.30	-	50,324,500
Feb 5, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	50,330,600
Feb 4, 2026	0.31	0.31	0.30	0.31	0.31	-	8,317,800
Feb 3, 2026	0.30	0.31	0.30	0.31	0.31	-	14,825,500
Jan 30, 2026	0.31	0.31	0.30	0.31	0.31	-	4,481,100
Jan 29, 2026	0.30	0.31	0.29	0.31	0.31	-	41,443,000
Jan 28, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	66,042,400
Jan 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	31,560,300
Jan 26, 2026	0.31	0.32	0.31	0.31	0.31	-	54,329,100
Jan 23, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	51,225,400
Jan 22, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	131,264,200