VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 4.140
-0.040 (-0.96%)
At close: Dec 5, 2025
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.18 | 4.19 | 4.11 | 4.14 | 4.14 | -0.96% | 102,800 |
| Dec 4, 2025 | 4.17 | 4.21 | 4.14 | 4.18 | 4.18 | 0.48% | 252,600 |
| Dec 3, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 1.96% | 298,800 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 4.08 | - | 248,200 |
| Dec 1, 2025 | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | 1.24% | 173,500 |
| Nov 28, 2025 | 4.08 | 4.09 | 4.00 | 4.03 | 4.03 | -1.47% | 266,100 |
| Nov 27, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | -0.24% | 125,500 |
| Nov 26, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.97% | 168,200 |
| Nov 25, 2025 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | 0.49% | 100,100 |
| Nov 24, 2025 | 4.07 | 4.18 | 4.07 | 4.12 | 4.12 | 1.73% | 183,400 |
| Nov 21, 2025 | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | -2.41% | 772,100 |
| Nov 20, 2025 | 4.05 | 4.19 | 4.02 | 4.15 | 4.15 | 3.23% | 458,200 |
| Nov 19, 2025 | 4.01 | 4.05 | 3.95 | 4.02 | 4.02 | -1.47% | 515,600 |
| Nov 18, 2025 | 4.10 | 4.10 | 3.95 | 4.08 | 4.08 | -0.49% | 870,300 |
| Nov 17, 2025 | 4.22 | 4.22 | 4.09 | 4.10 | 4.10 | -3.76% | 530,700 |
| Nov 14, 2025 | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | -2.96% | 1,204,900 |
| Nov 13, 2025 | 4.27 | 4.53 | 4.21 | 4.39 | 4.39 | 4.03% | 3,187,200 |
| Nov 12, 2025 | 4.14 | 4.26 | 4.13 | 4.22 | 4.22 | 1.93% | 378,900 |
| Nov 11, 2025 | 4.28 | 4.30 | 4.14 | 4.14 | 4.14 | -1.66% | 318,300 |
| Nov 10, 2025 | 4.03 | 4.32 | 4.03 | 4.21 | 4.21 | 3.19% | 803,100 |
| Nov 7, 2025 | 4.02 | 4.10 | 3.99 | 4.08 | 4.08 | 0.99% | 235,800 |
| Nov 6, 2025 | 4.08 | 4.13 | 4.03 | 4.04 | 4.04 | -0.25% | 215,900 |
| Nov 5, 2025 | 3.78 | 4.06 | 3.70 | 4.05 | 4.05 | 6.58% | 608,800 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.80% | 539,100 |
| Nov 3, 2025 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | 0.51% | 190,900 |
| Oct 31, 2025 | 3.99 | 4.04 | 3.93 | 3.93 | 3.93 | -1.50% | 205,200 |
| Oct 30, 2025 | 4.06 | 4.08 | 3.97 | 3.99 | 3.99 | -1.72% | 205,800 |
| Oct 29, 2025 | 3.98 | 4.06 | 3.93 | 4.06 | 4.06 | 3.84% | 173,900 |
| Oct 28, 2025 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -2.25% | 278,100 |
| Oct 27, 2025 | 3.94 | 4.05 | 3.94 | 4.00 | 4.00 | 2.56% | 483,300 |
| Oct 24, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 3.17% | 269,200 |
| Oct 23, 2025 | 3.77 | 3.84 | 3.71 | 3.78 | 3.78 | -0.79% | 480,200 |
| Oct 22, 2025 | 3.90 | 3.90 | 3.79 | 3.81 | 3.81 | -2.56% | 365,100 |
| Oct 21, 2025 | 3.89 | 3.95 | 3.89 | 3.91 | 3.91 | 2.36% | 549,300 |
| Oct 17, 2025 | 3.98 | 4.03 | 3.80 | 3.82 | 3.82 | -4.50% | 727,400 |
| Oct 16, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.99% | 484,000 |
| Oct 15, 2025 | 4.05 | 4.07 | 3.96 | 4.04 | 4.04 | -0.25% | 436,400 |
| Oct 14, 2025 | 4.23 | 4.24 | 4.03 | 4.05 | 4.05 | -3.34% | 693,300 |
| Oct 13, 2025 | 4.13 | 4.23 | 4.09 | 4.19 | 4.19 | -2.10% | 852,700 |
| Oct 10, 2025 | 4.05 | 4.40 | 4.05 | 4.28 | 4.28 | 5.42% | 2,639,000 |
| Oct 9, 2025 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 1.50% | 631,500 |
| Oct 8, 2025 | 4.05 | 4.09 | 3.98 | 4.00 | 4.00 | -2.20% | 244,500 |
| Oct 7, 2025 | 4.01 | 4.09 | 3.96 | 4.09 | 4.09 | 2.00% | 460,300 |
| Oct 6, 2025 | 4.06 | 4.08 | 3.97 | 4.01 | 4.01 | -0.99% | 371,100 |
| Oct 3, 2025 | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.25% | 467,700 |
| Oct 2, 2025 | 3.90 | 4.11 | 3.90 | 4.06 | 4.06 | 4.37% | 1,857,700 |
| Oct 1, 2025 | 3.88 | 3.92 | 3.88 | 3.89 | 3.89 | 0.52% | 909,900 |
| Sep 30, 2025 | 3.90 | 3.92 | 3.85 | 3.87 | 3.87 | -0.51% | 300,900 |
| Sep 29, 2025 | 3.90 | 3.91 | 3.85 | 3.89 | 3.89 | -0.26% | 397,200 |
| Sep 26, 2025 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -0.76% | 290,600 |