VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 3.780
-0.010 (-0.26%)
At close: Aug 22, 2025
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 220,500 |
| Aug 21, 2025 | 3.80 | 3.83 | 3.76 | 3.79 | 3.79 | - | 159,900 |
| Aug 20, 2025 | 3.74 | 3.84 | 3.74 | 3.79 | 3.79 | 0.80% | 517,700 |
| Aug 19, 2025 | 3.79 | 3.83 | 3.75 | 3.76 | 3.76 | -0.27% | 418,200 |
| Aug 18, 2025 | 3.70 | 3.83 | 3.70 | 3.77 | 3.77 | 2.17% | 514,900 |
| Aug 15, 2025 | 3.73 | 3.73 | 3.65 | 3.69 | 3.69 | -0.54% | 552,600 |
| Aug 14, 2025 | 3.55 | 3.73 | 3.55 | 3.71 | 3.71 | 8.80% | 1,731,500 |
| Aug 13, 2025 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | -0.29% | 125,800 |
| Aug 12, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | - | 121,600 |
| Aug 11, 2025 | 3.26 | 3.47 | 3.26 | 3.42 | 3.42 | 5.23% | 701,000 |
| Aug 8, 2025 | 3.24 | 3.25 | 3.19 | 3.25 | 3.25 | - | 173,900 |
| Aug 7, 2025 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | 0.31% | 165,200 |
| Aug 6, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.61% | 287,000 |
| Aug 5, 2025 | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | -0.31% | 15,800 |
| Aug 4, 2025 | 3.24 | 3.27 | 3.20 | 3.27 | 3.27 | - | 49,100 |
| Aug 1, 2025 | 3.25 | 3.31 | 3.23 | 3.27 | 3.27 | 0.62% | 115,100 |
| Jul 31, 2025 | 3.22 | 3.25 | 3.16 | 3.25 | 3.25 | 0.93% | 149,300 |
| Jul 30, 2025 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | - | 201,000 |
| Jul 29, 2025 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | - | 52,200 |
| Jul 28, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.90% | 107,700 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 147,200 |
| Jul 24, 2025 | 3.12 | 3.25 | 3.12 | 3.20 | 3.20 | 1.27% | 316,200 |
| Jul 23, 2025 | 3.09 | 3.17 | 3.09 | 3.16 | 3.16 | 0.32% | 299,100 |
| Jul 22, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -0.63% | 181,300 |
| Jul 21, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | - | 107,800 |
| Jul 18, 2025 | 3.13 | 3.27 | 3.13 | 3.17 | 3.17 | 1.28% | 738,100 |
| Jul 17, 2025 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | 0.97% | 125,400 |
| Jul 16, 2025 | 3.03 | 3.13 | 2.99 | 3.10 | 3.10 | 1.97% | 360,400 |
| Jul 15, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.04 | 1.67% | 154,900 |
| Jul 14, 2025 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | - | 124,300 |
| Jul 11, 2025 | 3.00 | 3.03 | 2.98 | 2.99 | 2.99 | -0.99% | 36,200 |
| Jul 10, 2025 | 2.92 | 3.05 | 2.92 | 3.02 | 3.02 | 4.50% | 253,900 |
| Jul 9, 2025 | 2.93 | 2.95 | 2.85 | 2.89 | 2.89 | -1.37% | 228,200 |
| Jul 8, 2025 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | -0.68% | 145,000 |
| Jul 7, 2025 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -3.59% | 227,000 |
| Jul 4, 2025 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | -0.97% | 157,300 |
| Jul 3, 2025 | 2.99 | 3.09 | 2.97 | 3.09 | 3.09 | 3.34% | 284,900 |
| Jul 2, 2025 | 3.04 | 3.07 | 2.93 | 2.99 | 2.99 | -1.32% | 587,600 |
| Jul 1, 2025 | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -1.62% | 109,900 |
| Jun 30, 2025 | 3.08 | 3.13 | 3.03 | 3.08 | 3.08 | - | 108,500 |
| Jun 26, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.33% | 160,100 |
| Jun 25, 2025 | 3.07 | 3.10 | 3.02 | 3.07 | 3.07 | 0.66% | 161,200 |
| Jun 24, 2025 | 3.03 | 3.06 | 2.99 | 3.05 | 3.05 | 1.67% | 353,400 |
| Jun 23, 2025 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | - | 553,200 |
| Jun 20, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 75,900 |
| Jun 19, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.58% | 42,600 |
| Jun 18, 2025 | 3.01 | 3.11 | 3.01 | 3.10 | 3.10 | 2.31% | 123,000 |
| Jun 17, 2025 | 3.10 | 3.11 | 3.00 | 3.03 | 3.03 | -1.62% | 274,000 |
| Jun 16, 2025 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -1.28% | 228,300 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -4.00% | 411,600 |