Velesto Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.26	0.26	0.24	0.26	0.26	-	52,092,300
Jul 20, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	29,414,200
Jul 17, 2026	0.26	0.26	0.25	0.25	0.25	-0.99%	19,007,800
Jul 16, 2026	0.27	0.27	0.26	0.26	0.25	-1.89%	38,280,500
Jul 15, 2026	0.27	0.28	0.27	0.27	0.26	-1.85%	9,087,200
Jul 14, 2026	0.28	0.28	0.26	0.27	0.26	-5.26%	144,158,500
Jul 13, 2026	0.29	0.30	0.29	0.29	0.28	-1.72%	8,336,700
Jul 10, 2026	0.30	0.30	0.29	0.29	0.28	-	16,368,200
Jul 9, 2026	0.29	0.30	0.29	0.29	0.28	1.75%	8,900,100
Jul 8, 2026	0.29	0.29	0.28	0.29	0.28	1.79%	17,992,400
Jul 7, 2026	0.28	0.29	0.28	0.28	0.27	-	11,578,200
Jul 6, 2026	0.29	0.29	0.28	0.28	0.27	-1.75%	4,896,100
Jul 3, 2026	0.26	0.30	0.26	0.29	0.28	7.55%	91,875,500
Jul 2, 2026	0.27	0.27	0.26	0.27	0.26	-	13,686,700
Jul 1, 2026	0.26	0.27	0.26	0.27	0.26	-	12,547,800
Jun 30, 2026	0.27	0.27	0.26	0.27	0.26	-1.85%	35,411,200
Jun 29, 2026	0.28	0.28	0.27	0.27	0.26	-1.82%	21,015,800
Jun 26, 2026	0.28	0.28	0.27	0.28	0.27	-1.79%	35,837,600
Jun 25, 2026	0.28	0.29	0.28	0.28	0.27	-1.75%	22,240,400
Jun 24, 2026	0.29	0.29	0.28	0.29	0.28	-	20,377,600
Jun 23, 2026	0.29	0.30	0.29	0.29	0.28	-1.72%	5,938,500
Jun 22, 2026	0.30	0.30	0.29	0.29	0.28	-1.69%	2,607,300
Jun 19, 2026	0.29	0.30	0.29	0.30	0.29	1.72%	11,372,800
Jun 18, 2026	0.29	0.30	0.28	0.29	0.28	-	30,881,700
Jun 16, 2026	0.29	0.30	0.29	0.29	0.28	-	10,401,000
Jun 15, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	22,685,100
Jun 12, 2026	0.30	0.31	0.29	0.30	0.29	-	31,365,700
Jun 11, 2026	0.30	0.31	0.30	0.30	0.29	1.69%	13,983,400
Jun 10, 2026	0.30	0.30	0.30	0.30	0.29	-1.67%	2,317,400
Jun 9, 2026	0.30	0.30	0.30	0.30	0.29	-	30,713,100
Jun 8, 2026	0.30	0.31	0.30	0.30	0.29	-	20,932,900
Jun 5, 2026	0.31	0.31	0.30	0.30	0.29	-	3,666,700
Jun 4, 2026	0.30	0.31	0.30	0.30	0.29	-1.64%	78,215,100
Jun 3, 2026	0.31	0.31	0.30	0.31	0.30	-	23,406,700
May 29, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	11,558,100
May 28, 2026	0.31	0.31	0.31	0.31	0.30	-	36,741,200
May 26, 2026	0.31	0.32	0.31	0.31	0.30	-	17,327,600
May 25, 2026	0.31	0.32	0.31	0.31	0.30	-1.59%	23,116,300
May 22, 2026	0.32	0.32	0.31	0.32	0.31	-	27,851,100
May 21, 2026	0.33	0.33	0.32	0.32	0.31	-4.55%	31,757,900
May 20, 2026	0.33	0.33	0.32	0.33	0.32	-	32,503,900
May 19, 2026	0.34	0.34	0.32	0.33	0.32	-1.49%	28,853,200
May 18, 2026	0.34	0.34	0.33	0.34	0.33	1.52%	31,641,000
May 15, 2026	0.32	0.34	0.32	0.33	0.32	3.13%	22,610,300
May 14, 2026	0.32	0.33	0.32	0.32	0.31	-	10,611,800
May 13, 2026	0.32	0.33	0.32	0.32	0.31	-	8,616,100
May 12, 2026	0.32	0.33	0.31	0.32	0.31	1.59%	22,311,500
May 11, 2026	0.32	0.33	0.31	0.32	0.31	-1.56%	45,902,800
May 8, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	28,371,000
May 7, 2026	0.32	0.32	0.31	0.31	0.30	-3.12%	49,427,400