Velesto Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	28,853,200
May 18, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	31,641,000
May 15, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	22,610,300
May 14, 2026	0.32	0.33	0.32	0.32	0.32	-	10,611,800
May 13, 2026	0.32	0.33	0.32	0.32	0.32	-	8,616,100
May 12, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	22,311,500
May 11, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	45,902,800
May 8, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	28,371,000
May 7, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	49,427,400
May 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	35,866,600
May 5, 2026	0.34	0.34	0.33	0.33	0.33	-	30,513,000
May 4, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	6,876,900
Apr 30, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	17,814,200
Apr 29, 2026	0.33	0.35	0.32	0.35	0.35	7.81%	69,959,800
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	39,666,000
Apr 27, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	27,165,000
Apr 24, 2026	0.33	0.33	0.32	0.32	0.32	-	26,228,700
Apr 23, 2026	0.34	0.35	0.32	0.32	0.32	-9.86%	81,190,500
Apr 22, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	33,617,000
Apr 21, 2026	0.34	0.36	0.34	0.35	0.33	2.94%	102,261,700
Apr 20, 2026	0.35	0.35	0.34	0.34	0.32	-	15,704,800
Apr 17, 2026	0.34	0.35	0.34	0.34	0.32	-	54,311,500
Apr 16, 2026	0.33	0.34	0.33	0.34	0.32	3.03%	62,642,300
Apr 15, 2026	0.33	0.34	0.32	0.33	0.31	1.54%	58,657,400
Apr 14, 2026	0.34	0.34	0.33	0.33	0.30	-5.80%	96,508,600
Apr 13, 2026	0.35	0.36	0.34	0.35	0.32	-	42,160,600
Apr 10, 2026	0.35	0.35	0.34	0.35	0.32	-1.43%	28,812,000
Apr 9, 2026	0.35	0.36	0.34	0.35	0.33	2.94%	45,192,400
Apr 8, 2026	0.34	0.35	0.33	0.34	0.32	-1.45%	63,984,800
Apr 7, 2026	0.36	0.37	0.34	0.35	0.32	-2.82%	79,360,000
Apr 6, 2026	0.35	0.36	0.35	0.36	0.33	1.43%	50,452,600
Apr 3, 2026	0.35	0.35	0.34	0.35	0.33	2.94%	28,021,300
Apr 2, 2026	0.34	0.35	0.33	0.34	0.32	-	33,662,000
Apr 1, 2026	0.34	0.35	0.33	0.34	0.32	-	34,405,000
Mar 31, 2026	0.35	0.35	0.34	0.34	0.32	-1.45%	28,673,100
Mar 30, 2026	0.34	0.35	0.34	0.35	0.32	4.55%	44,570,000
Mar 27, 2026	0.35	0.35	0.33	0.33	0.31	-4.35%	52,071,800
Mar 26, 2026	0.34	0.35	0.33	0.35	0.32	4.55%	38,445,500
Mar 25, 2026	0.33	0.34	0.33	0.33	0.31	-1.49%	14,904,700
Mar 24, 2026	0.33	0.34	0.32	0.34	0.31	1.52%	19,166,600
Mar 19, 2026	0.33	0.33	0.32	0.33	0.31	3.13%	13,321,400
Mar 18, 2026	0.32	0.32	0.32	0.32	0.30	-	11,989,600
Mar 17, 2026	0.33	0.33	0.32	0.32	0.30	-1.54%	47,077,400
Mar 16, 2026	0.33	0.34	0.32	0.33	0.30	-1.52%	35,686,800
Mar 13, 2026	0.33	0.34	0.33	0.33	0.31	1.54%	21,076,700
Mar 12, 2026	0.34	0.34	0.33	0.33	0.30	-2.99%	40,575,200
Mar 11, 2026	0.33	0.34	0.33	0.34	0.31	3.08%	36,800,500
Mar 10, 2026	0.34	0.34	0.32	0.33	0.30	-4.41%	52,876,000
Mar 9, 2026	0.35	0.35	0.33	0.34	0.32	3.03%	218,644,400
Mar 6, 2026	0.32	0.34	0.31	0.33	0.31	3.13%	106,419,500