Vestland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.91	0.91	0.86	0.90	0.90	2.27%	1,294,400
Sep 18, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	373,100
Sep 17, 2026	0.92	0.92	0.89	0.90	0.90	-2.72%	715,500
Sep 15, 2026	0.91	0.93	0.91	0.92	0.92	-	1,197,000
Sep 14, 2026	0.93	0.94	0.92	0.92	0.92	-0.54%	1,589,700
Sep 11, 2026	0.88	0.93	0.81	0.93	0.93	2.78%	7,544,900
Sep 10, 2026	0.92	0.92	0.88	0.90	0.90	-1.64%	1,955,500
Sep 9, 2026	0.96	0.96	0.91	0.92	0.92	-4.19%	1,868,700
Sep 8, 2026	0.93	0.96	0.93	0.96	0.96	3.80%	4,346,900
Sep 7, 2026	0.95	0.95	0.91	0.92	0.92	-1.60%	1,244,300
Sep 4, 2026	0.94	0.95	0.90	0.94	0.94	-0.53%	3,498,200
Sep 3, 2026	0.77	0.95	0.77	0.94	0.94	22.88%	15,870,100
Sep 2, 2026	0.76	0.79	0.76	0.77	0.77	0.66%	4,137,300
Sep 1, 2026	0.77	0.79	0.76	0.76	0.76	-	4,366,700
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