VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 4.950
+0.080 (1.64%)
At close: Mar 19, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.85 | 4.95 | 4.83 | 4.95 | 4.95 | 1.64% | 677,600 |
| Mar 18, 2026 | 4.86 | 4.96 | 4.86 | 4.87 | 4.87 | 0.21% | 492,600 |
| Mar 17, 2026 | 4.67 | 4.86 | 4.67 | 4.86 | 4.86 | 3.85% | 693,400 |
| Mar 16, 2026 | 4.67 | 4.68 | 4.62 | 4.68 | 4.68 | 0.21% | 130,000 |
| Mar 13, 2026 | 4.69 | 4.75 | 4.66 | 4.67 | 4.67 | -0.43% | 422,200 |
| Mar 12, 2026 | 4.82 | 4.89 | 4.68 | 4.69 | 4.69 | -2.70% | 729,600 |
| Mar 11, 2026 | 4.79 | 4.97 | 4.78 | 4.82 | 4.82 | 0.84% | 541,900 |
| Mar 10, 2026 | 4.89 | 4.89 | 4.76 | 4.78 | 4.78 | 1.27% | 283,800 |
| Mar 9, 2026 | 4.86 | 4.86 | 4.52 | 4.72 | 4.72 | -3.87% | 1,214,300 |
| Mar 6, 2026 | 4.97 | 5.00 | 4.91 | 4.91 | 4.91 | -1.21% | 418,600 |
| Mar 5, 2026 | 4.82 | 5.03 | 4.81 | 4.97 | 4.97 | 3.76% | 1,324,100 |
| Mar 4, 2026 | 4.85 | 4.85 | 4.77 | 4.79 | 4.79 | -1.24% | 542,500 |
| Mar 3, 2026 | 4.68 | 4.86 | 4.68 | 4.85 | 4.85 | 4.53% | 1,210,700 |
| Mar 2, 2026 | 4.50 | 4.70 | 4.50 | 4.64 | 4.64 | 3.57% | 924,900 |
| Feb 27, 2026 | 4.56 | 4.56 | 4.45 | 4.48 | 4.48 | -1.10% | 299,300 |
| Feb 26, 2026 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | -0.22% | 303,500 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.46 | 4.54 | 4.54 | 0.89% | 457,600 |
| Feb 24, 2026 | 4.31 | 4.52 | 4.31 | 4.50 | 4.50 | 5.39% | 989,600 |
| Feb 23, 2026 | 4.14 | 4.29 | 4.14 | 4.27 | 4.27 | 3.14% | 410,900 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.90% | 72,200 |
| Feb 19, 2026 | 4.21 | 4.24 | 4.21 | 4.22 | 4.22 | 0.48% | 44,700 |
| Feb 16, 2026 | 4.09 | 4.20 | 4.06 | 4.20 | 4.20 | - | 64,200 |
| Feb 13, 2026 | 4.18 | 4.21 | 4.17 | 4.20 | 4.20 | - | 200,900 |
| Feb 12, 2026 | 4.10 | 4.20 | 4.05 | 4.20 | 4.20 | 1.94% | 107,000 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.24% | 70,300 |
| Feb 10, 2026 | 4.10 | 4.14 | 4.10 | 4.13 | 4.13 | 0.73% | 22,700 |
| Feb 9, 2026 | 4.15 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 62,400 |
| Feb 6, 2026 | 4.05 | 4.14 | 4.03 | 4.14 | 4.14 | 0.49% | 137,400 |
| Feb 5, 2026 | 4.21 | 4.21 | 4.03 | 4.12 | 4.12 | -2.14% | 161,900 |
| Feb 4, 2026 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 0.96% | 156,200 |
| Feb 3, 2026 | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | -0.71% | 66,900 |
| Jan 30, 2026 | 4.24 | 4.27 | 4.20 | 4.20 | 4.20 | -0.94% | 204,100 |
| Jan 29, 2026 | 4.08 | 4.24 | 4.05 | 4.24 | 4.24 | 5.21% | 892,600 |
| Jan 28, 2026 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | -1.23% | 66,800 |
| Jan 27, 2026 | 4.03 | 4.09 | 4.00 | 4.08 | 4.08 | 0.74% | 230,800 |
| Jan 26, 2026 | 4.01 | 4.05 | 3.96 | 4.05 | 4.05 | 1.00% | 151,200 |
| Jan 23, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 4.01 | -0.50% | 66,900 |
| Jan 22, 2026 | 3.98 | 4.07 | 3.98 | 4.03 | 4.03 | 1.26% | 130,300 |
| Jan 21, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 1.53% | 191,100 |
| Jan 20, 2026 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -4.16% | 820,400 |
| Jan 19, 2026 | 4.09 | 4.18 | 4.07 | 4.09 | 4.09 | -0.73% | 79,000 |
| Jan 16, 2026 | 4.17 | 4.19 | 4.12 | 4.12 | 4.12 | -0.96% | 58,900 |
| Jan 15, 2026 | 4.15 | 4.16 | 4.13 | 4.16 | 4.16 | 0.24% | 79,300 |
| Jan 14, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | - | 81,400 |
| Jan 13, 2026 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | 4.01% | 424,500 |
| Jan 12, 2026 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 106,400 |
| Jan 9, 2026 | 4.03 | 4.04 | 3.86 | 4.00 | 4.00 | -0.74% | 968,100 |
| Jan 8, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | -0.98% | 203,400 |
| Jan 7, 2026 | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -1.45% | 113,400 |
| Jan 6, 2026 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -1.20% | 131,800 |