Vestland Berhad (KLSE:VLB)
Malaysia · Delayed Price · Currency is MYR 0.4650
-0.0050 (-1.06%)
At close: Aug 29, 2025
Vestland Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 134,100 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 21,500 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 160,200 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 87,100 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 197,400 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 23,500 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 94,200 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 19,600 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 15,800 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 10,300 |
| Aug 15, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 12,300 |
| Aug 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,200 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 100 |
| Aug 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 24,800 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 211,900 |
| Aug 8, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 78,800 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.23% | 700 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 16,200 |
| Aug 5, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 103,300 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 152,700 |
| Aug 1, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.40% | 470,100 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 19,500 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 63,500 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 31,500 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,100 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 137,800 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 87,800 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 105,200 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 204,600 |
| Jul 18, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 89,300 |
| Jul 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 200 |
| Jul 16, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 5.75% | 111,400 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | 26,800 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.10% | 181,600 |
| Jul 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 15,000 |
| Jul 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 40,500 |
| Jul 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 118,800 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 74,200 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 62,300 |
| Jul 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 136,900 |
| Jul 3, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 186,700 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 72,400 |
| Jul 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | 132,900 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.26% | 80,100 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 94,000 |
| Jun 25, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 2.22% | 282,700 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 4,200 |
| Jun 23, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -1.09% | 286,100 |
| Jun 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 381,100 |
| Jun 19, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 134,200 |