Vestland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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