VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 1.710
-0.060 (-3.39%)
At close: Aug 11, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.70 | 1.77 | 1.69 | 1.77 | 1.77 | 4.73% | 4,010,000 |
| Aug 7, 2026 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 1.20% | 1,730,100 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 2,651,600 |
| Aug 5, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 1,485,700 |
| Aug 4, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | 1.20% | 1,542,600 |
| Aug 3, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 2,453,400 |
| Jul 31, 2026 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 3.03% | 4,216,100 |
| Jul 30, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -4.07% | 2,762,900 |
| Jul 29, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | - | 1,605,000 |
| Jul 28, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -2.82% | 1,104,500 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -0.56% | 979,400 |
| Jul 24, 2026 | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | 2.30% | 1,254,500 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 1,848,100 |
| Jul 22, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 2,338,200 |
| Jul 21, 2026 | 1.74 | 1.82 | 1.74 | 1.77 | 1.77 | 0.57% | 1,856,200 |
| Jul 20, 2026 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 2.33% | 826,000 |
| Jul 17, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -2.82% | 2,257,300 |
| Jul 16, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 1,134,300 |
| Jul 15, 2026 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 1.71% | 1,967,200 |
| Jul 14, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 1,805,900 |
| Jul 13, 2026 | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -3.78% | 1,051,500 |
| Jul 10, 2026 | 1.69 | 1.87 | 1.69 | 1.85 | 1.85 | 10.78% | 6,538,800 |
| Jul 9, 2026 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | -2.91% | 1,715,000 |
| Jul 8, 2026 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | - | 817,100 |
| Jul 7, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 1,499,300 |
| Jul 6, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -3.45% | 1,701,100 |
| Jul 3, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 798,000 |
| Jul 2, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -2.23% | 704,400 |
| Jul 1, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 1,515,500 |
| Jun 30, 2026 | 1.75 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 1,761,200 |
| Jun 29, 2026 | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 1,816,500 |
| Jun 26, 2026 | 1.78 | 1.81 | 1.71 | 1.73 | 1.73 | -3.89% | 2,036,300 |
| Jun 25, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -1.64% | 1,403,600 |
| Jun 24, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 6.40% | 4,068,600 |
| Jun 23, 2026 | 1.86 | 1.86 | 1.71 | 1.72 | 1.72 | -8.02% | 5,441,500 |
| Jun 22, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 969,700 |
| Jun 19, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 2.15% | 1,344,700 |
| Jun 18, 2026 | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -3.63% | 1,374,900 |
| Jun 16, 2026 | 2.00 | 2.05 | 1.91 | 1.93 | 1.93 | -2.03% | 2,182,600 |
| Jun 15, 2026 | 1.96 | 2.00 | 1.93 | 1.97 | 1.97 | 2.07% | 3,023,100 |
| Jun 12, 2026 | 1.92 | 1.95 | 1.85 | 1.93 | 1.93 | 2.66% | 2,041,600 |
| Jun 11, 2026 | 1.95 | 1.97 | 1.86 | 1.88 | 1.88 | -5.05% | 2,867,700 |
| Jun 10, 2026 | 1.82 | 1.99 | 1.76 | 1.98 | 1.98 | 8.20% | 7,408,600 |
| Jun 9, 2026 | 1.90 | 1.92 | 1.81 | 1.83 | 1.83 | -3.17% | 3,404,000 |
| Jun 8, 2026 | 1.90 | 1.93 | 1.86 | 1.89 | 1.89 | -5.50% | 2,720,800 |
| Jun 5, 2026 | 2.06 | 2.09 | 1.90 | 2.00 | 2.00 | -1.64% | 3,890,700 |
| Jun 4, 2026 | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -1.93% | 3,352,199 |
| Jun 3, 2026 | 2.07 | 2.18 | 2.04 | 2.07 | 2.07 | 1.14% | 8,792,099 |
| May 29, 2026 | 1.99 | 2.06 | 1.99 | 2.05 | 2.05 | 3.54% | 3,239,999 |
| May 28, 2026 | 1.93 | 1.98 | 1.91 | 1.98 | 1.98 | 2.59% | 3,100,199 |