Velesto Energy Berhad (KLSE:VELESTO)
Malaysia · Delayed Price · Currency is MYR 0.1950
+0.0050 (2.63%)
At close: Oct 30, 2026
Velesto Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 18,814,200 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 31,148,200 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 10,133,600 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 67,286,500 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 8,001,500 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 14,679,600 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 21,749,100 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.50% | 53,711,700 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 19,395,500 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.70% | 10,844,800 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.20 | -8.89% | 35,937,100 |
| Oct 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 16,761,500 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 12,381,700 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.27% | 10,263,400 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 20,187,300 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,371,900 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 4,282,700 |
| Oct 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 23,463,600 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 2,252,500 |
| Oct 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.27% | 6,838,700 |
| Oct 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 12,406,700 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.27% | 9,089,000 |
| Sep 30, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 27,282,200 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -4.65% | 28,204,000 |
| Sep 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.21 | -2.27% | 43,850,900 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 67,728,900 |
| Sep 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 23,042,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 49,539,900 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 45,741,300 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,726,200 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 8,801,100 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 15,675,100 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 12,370,500 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 25,645,500 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 9,404,700 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 7,233,400 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 4,681,100 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 6,920,700 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 4,707,100 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.24 | -2.00% | 10,394,300 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 10,549,500 |
| Sep 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 6.52% | 66,276,500 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 48,419,000 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 11,086,500 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 27,837,300 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 18,346,700 |
| Aug 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -2.00% | 23,059,200 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 9,820,800 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 9,712,700 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 7,017,800 |