VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 4.140
+0.020 (0.49%)
At close: Feb 6, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 4.08 | 4.21 | 4.08 | 4.18 | 4.18 | 2.45% | 235,800 |
| Jan 2, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 89,900 |
| Dec 31, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | 0.25% | 260,200 |
| Dec 30, 2025 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | - | 110,500 |
| Dec 29, 2025 | 4.00 | 4.05 | 4.00 | 4.04 | 4.04 | 1.00% | 447,700 |
| Dec 26, 2025 | 4.02 | 4.03 | 4.00 | 4.00 | 4.00 | -0.50% | 25,800 |
| Dec 24, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.25% | 92,400 |
| Dec 23, 2025 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | -1.23% | 54,600 |
| Dec 22, 2025 | 4.00 | 4.08 | 3.99 | 4.06 | 4.06 | 1.25% | 204,700 |
| Dec 19, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 4.01 | -0.50% | 110,700 |
| Dec 18, 2025 | 4.02 | 4.04 | 3.97 | 4.03 | 4.03 | 0.25% | 66,300 |
| Dec 17, 2025 | 4.01 | 4.04 | 3.99 | 4.02 | 4.02 | - | 176,900 |
| Dec 16, 2025 | 4.02 | 4.05 | 4.00 | 4.02 | 4.02 | 0.25% | 134,900 |
| Dec 15, 2025 | 4.00 | 4.01 | 3.90 | 4.01 | 4.01 | - | 231,800 |
| Dec 12, 2025 | 3.94 | 4.04 | 3.92 | 4.01 | 3.98 | 1.78% | 210,900 |
| Dec 11, 2025 | 4.05 | 4.06 | 3.90 | 3.94 | 3.91 | -2.72% | 453,200 |
| Dec 10, 2025 | 4.02 | 4.05 | 3.99 | 4.05 | 4.02 | - | 71,800 |
| Dec 9, 2025 | 4.08 | 4.08 | 4.02 | 4.05 | 4.02 | -1.22% | 84,400 |
| Dec 8, 2025 | 4.11 | 4.12 | 4.05 | 4.10 | 4.07 | -0.97% | 432,500 |
| Dec 5, 2025 | 4.18 | 4.19 | 4.11 | 4.14 | 4.11 | -0.96% | 102,800 |
| Dec 4, 2025 | 4.17 | 4.21 | 4.14 | 4.18 | 4.15 | 0.48% | 252,600 |
| Dec 3, 2025 | 4.08 | 4.16 | 4.06 | 4.16 | 4.13 | 1.96% | 298,800 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 4.05 | - | 248,200 |
| Dec 1, 2025 | 4.03 | 4.09 | 4.03 | 4.08 | 4.05 | 1.24% | 173,500 |
| Nov 28, 2025 | 4.08 | 4.09 | 4.00 | 4.03 | 4.00 | -1.47% | 266,100 |
| Nov 27, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | 4.06 | -0.24% | 125,500 |
| Nov 26, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.07 | -0.97% | 168,200 |