Velesto Energy Berhad (KLSE:VELESTO)
Malaysia · Delayed Price · Currency is MYR 0.2400
-0.0100 (-4.00%)
At close: Sep 21, 2026
Velesto Energy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.25 | 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 | 0.25 | - | 7,233,400 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -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 | 0.25 | - | 4,707,100 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -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 | 0.25 | 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 | 0.25 | 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 | 0.25 | -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 | 0.26 | -1.92% | 9,712,700 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 7,017,800 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,946,000 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 12,089,600 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,279,300 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 10,665,200 |
| Aug 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 22,908,100 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 6,089,100 |
| Aug 10, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 43,221,300 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 14,719,600 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 9,521,800 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 11,335,100 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,726,500 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,187,700 |
| Jul 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 9,841,600 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,197,700 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 49,247,100 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 33,461,400 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 16,040,500 |
| Jul 24, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 33,726,100 |
| Jul 23, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 43,220,300 |
| Jul 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 33,435,600 |
| 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 |