Vestland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.58	0.58	0.56	0.58	0.58	4.50%	649,800
Jun 22, 2026	0.57	0.58	0.56	0.56	0.56	-2.63%	283,300
Jun 19, 2026	0.57	0.57	0.55	0.57	0.57	4.59%	70,300
Jun 18, 2026	0.55	0.56	0.55	0.55	0.55	-2.68%	161,300
Jun 16, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	140,500
Jun 15, 2026	0.56	0.56	0.56	0.56	0.56	-	110,000
Jun 12, 2026	0.56	0.56	0.53	0.56	0.56	-	472,700
Jun 11, 2026	0.52	0.56	0.50	0.56	0.56	6.73%	542,000
Jun 10, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	1,338,300
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	313,100
Jun 8, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	433,400
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	-	244,600
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	-	5,000
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-	2,600
May 28, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	324,200
May 26, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	110,000
May 25, 2026	0.57	0.57	0.57	0.57	0.57	-	164,900
May 22, 2026	0.57	0.57	0.57	0.57	0.57	-1.74%	46,000
May 21, 2026	0.58	0.58	0.58	0.58	0.58	2.68%	200
May 20, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	337,700
May 19, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	100,000
May 18, 2026	0.58	0.58	0.56	0.57	0.57	0.89%	164,500
May 15, 2026	0.56	0.56	0.56	0.56	0.56	-	637,500
May 14, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	365,600
May 13, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	10,000
May 12, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	195,200
May 11, 2026	0.57	0.58	0.57	0.57	0.57	-	150,700
May 8, 2026	0.57	0.59	0.57	0.57	0.57	-	212,700
May 6, 2026	0.58	0.58	0.57	0.57	0.57	-	188,700
May 5, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	93,200
May 4, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	263,700
Apr 30, 2026	0.59	0.59	0.58	0.59	0.59	0.86%	164,100
Apr 29, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	98,900
Apr 28, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	104,600
Apr 27, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	648,500
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-	6,000
Apr 23, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	385,300
Apr 22, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	159,800
Apr 21, 2026	0.56	0.56	0.55	0.55	0.55	-	250,700
Apr 20, 2026	0.56	0.57	0.55	0.55	0.55	-1.80%	834,400
Apr 17, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	320,600
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-	50,000
Apr 15, 2026	0.55	0.55	0.55	0.55	0.55	-	71,700
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	-	180,900
Apr 13, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	1,658,600
Apr 10, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	806,800
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-	92,900
Apr 8, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	547,100
Apr 7, 2026	0.55	0.55	0.54	0.54	0.54	-	320,900
Apr 6, 2026	0.55	0.55	0.54	0.54	0.54	-	98,300