Vestland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	0.54	0.54	0.54	0.54	0.54	-	119,600
Apr 2, 2026	0.54	0.54	0.54	0.54	0.54	-	242,300
Apr 1, 2026	0.54	0.54	0.54	0.54	0.54	-	216,100
Mar 31, 2026	0.53	0.54	0.53	0.54	0.54	-0.92%	192,300
Mar 30, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	720,900
Mar 27, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	2,144,300
Mar 26, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	4,029,500
Mar 25, 2026	0.50	0.52	0.50	0.52	0.52	6.12%	999,100
Mar 24, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	1,685,900
Mar 19, 2026	0.48	0.49	0.47	0.48	0.48	-1.03%	727,900
Mar 18, 2026	0.47	0.49	0.47	0.49	0.49	2.11%	283,200
Mar 17, 2026	0.48	0.48	0.46	0.48	0.48	-	406,500
Mar 16, 2026	0.45	0.48	0.45	0.48	0.48	-1.04%	24,800
Mar 13, 2026	0.46	0.48	0.46	0.48	0.48	5.49%	58,300
Mar 12, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	157,900
Mar 11, 2026	0.47	0.48	0.46	0.48	0.48	-	384,000
Mar 10, 2026	0.48	0.48	0.47	0.48	0.48	9.09%	252,100
Mar 9, 2026	0.44	0.45	0.43	0.44	0.44	-4.35%	899,900
Mar 6, 2026	0.46	0.47	0.45	0.46	0.46	-3.16%	31,800
Mar 5, 2026	0.46	0.48	0.46	0.48	0.48	2.15%	800
Mar 4, 2026	0.46	0.49	0.42	0.47	0.47	-	718,300
Mar 2, 2026	0.45	0.47	0.45	0.47	0.47	-2.11%	90,600
Feb 27, 2026	0.48	0.48	0.46	0.48	0.48	3.26%	53,600
Feb 26, 2026	0.48	0.48	0.45	0.46	0.46	-3.16%	81,200