Velesto Energy Berhad (KLSE:VELESTO)
Malaysia · Delayed Price · Currency is MYR 0.2800
+0.0050 (1.82%)
At close: Jan 16, 2026
Velesto Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 43,599,100 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 27,083,500 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 28,007,600 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 17,021,100 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 19,284,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,504,900 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 5,287,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 13,003,500 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 5,959,600 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 27,709,600 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 22,130,500 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 14,776,100 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 20,866,300 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 17,722,100 |
| Dec 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 34,097,200 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 16,437,100 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 18,658,700 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 33,024,000 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 21,961,800 |
| Dec 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 15,636,300 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 86,700,600 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 36,132,800 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 87,886,400 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 96,494,300 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 67,249,900 |
| Dec 10, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 136,353,500 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 102,539,900 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 53,441,100 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 67,756,500 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 31,068,300 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 23,867,000 |
| Dec 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 40,069,400 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 11,087,800 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,760,400 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 15,263,100 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 12,890,100 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 67,542,800 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 23,034,900 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 16,362,900 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,564,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 920,100 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 13,674,100 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,766,000 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 19,378,600 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,002,200 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 21,148,200 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,015,600 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,727,500 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,731,400 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 23,427,000 |