Vestland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.81	0.81	0.75	0.76	0.76	-3.80%	3,371,500
Aug 27, 2026	0.80	0.80	0.78	0.79	0.79	-1.86%	1,415,300
Aug 26, 2026	0.83	0.83	0.80	0.81	0.81	-3.01%	3,637,300
Aug 24, 2026	0.86	0.86	0.82	0.83	0.83	-3.49%	2,050,100
Aug 21, 2026	0.88	0.88	0.82	0.86	0.86	-2.27%	2,451,000
Aug 20, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	2,307,900
Aug 19, 2026	0.85	0.89	0.83	0.88	0.88	3.55%	7,373,100
Aug 18, 2026	0.85	0.85	0.84	0.85	0.85	-	2,149,900
Aug 17, 2026	0.80	0.85	0.79	0.85	0.85	6.29%	6,850,300
Aug 14, 2026	0.75	0.80	0.75	0.80	0.80	6.00%	6,259,200
Aug 13, 2026	0.74	0.75	0.74	0.75	0.75	2.04%	836,700
Aug 12, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	81,300
Aug 11, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	938,200
Aug 10, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	935,800
Aug 7, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	619,200
Aug 6, 2026	0.68	0.70	0.67	0.69	0.69	0.73%	911,200
Aug 5, 2026	0.72	0.72	0.68	0.69	0.69	-4.86%	887,300
Aug 4, 2026	0.70	0.72	0.70	0.72	0.72	2.13%	469,400
Aug 3, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	58,800
Jul 31, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	185,800
Jul 30, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	109,800
Jul 29, 2026	0.70	0.71	0.70	0.71	0.71	-	135,400
Jul 28, 2026	0.71	0.71	0.70	0.71	0.71	-	83,300
Jul 27, 2026	0.70	0.72	0.70	0.71	0.71	2.17%	215,500
Jul 24, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	56,000
Jul 23, 2026	0.70	0.70	0.69	0.70	0.70	-	127,400
Jul 22, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	164,000
Jul 21, 2026	0.71	0.71	0.70	0.70	0.70	-	843,500
Jul 20, 2026	0.70	0.71	0.70	0.70	0.70	-	697,500
Jul 17, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	951,400
Jul 16, 2026	0.69	0.70	0.68	0.69	0.69	-	439,100
Jul 15, 2026	0.68	0.70	0.67	0.69	0.69	0.74%	1,159,400
Jul 14, 2026	0.66	0.68	0.66	0.68	0.68	3.82%	872,400
Jul 13, 2026	0.62	0.66	0.62	0.66	0.66	5.65%	2,364,300
Jul 10, 2026	0.61	0.62	0.61	0.62	0.62	2.48%	432,400
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	46,200
Jul 8, 2026	0.61	0.61	0.60	0.60	0.60	-	115,000
Jul 7, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	101,000
Jul 6, 2026	0.61	0.61	0.61	0.61	0.61	-	58,900
Jul 3, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	101,000
Jul 2, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	97,300
Jul 1, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	188,800
Jun 30, 2026	0.61	0.62	0.61	0.62	0.62	2.50%	890,900
Jun 29, 2026	0.60	0.60	0.60	0.60	0.60	-	1,254,200
Jun 26, 2026	0.60	0.60	0.60	0.60	0.60	-	149,100
Jun 25, 2026	0.60	0.61	0.58	0.60	0.60	-	748,700
Jun 24, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	1,721,100
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