VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 5.93
0.00 (0.00%)
At close: May 19, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.94 | 6.06 | 5.75 | 5.93 | 5.93 | - | 1,332,300 |
| May 18, 2026 | 5.90 | 5.93 | 5.73 | 5.93 | 5.93 | 0.34% | 703,900 |
| May 15, 2026 | 5.98 | 6.16 | 5.81 | 5.91 | 5.91 | -0.84% | 1,799,600 |
| May 14, 2026 | 5.49 | 5.98 | 5.49 | 5.96 | 5.96 | 8.96% | 2,613,400 |
| May 13, 2026 | 5.40 | 5.49 | 5.37 | 5.47 | 5.47 | 0.92% | 428,400 |
| May 12, 2026 | 5.37 | 5.49 | 5.30 | 5.42 | 5.42 | 0.93% | 459,600 |
| May 11, 2026 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | -1.47% | 257,500 |
| May 8, 2026 | 5.44 | 5.46 | 5.34 | 5.45 | 5.45 | -0.18% | 204,700 |
| May 7, 2026 | 5.46 | 5.50 | 5.43 | 5.46 | 5.46 | 1.11% | 595,000 |
| May 6, 2026 | 5.40 | 5.44 | 5.31 | 5.40 | 5.40 | 1.89% | 1,215,300 |
| May 5, 2026 | 5.26 | 5.38 | 5.24 | 5.30 | 5.30 | 0.76% | 562,700 |
| May 4, 2026 | 5.05 | 5.29 | 5.05 | 5.26 | 5.26 | 4.57% | 520,400 |
| Apr 30, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.18% | 222,200 |
| Apr 29, 2026 | 5.20 | 5.23 | 5.09 | 5.09 | 5.09 | -2.12% | 529,100 |
| Apr 28, 2026 | 5.12 | 5.30 | 5.12 | 5.20 | 5.20 | 2.77% | 629,400 |
| Apr 27, 2026 | 5.12 | 5.23 | 5.05 | 5.06 | 5.06 | -0.78% | 531,600 |
| Apr 24, 2026 | 4.97 | 5.16 | 4.97 | 5.10 | 5.10 | 2.82% | 394,200 |
| Apr 23, 2026 | 5.06 | 5.10 | 4.95 | 4.96 | 4.96 | -2.75% | 244,400 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.02 | -1.54% | 246,100 |
| Apr 21, 2026 | 4.96 | 5.18 | 4.96 | 5.18 | 5.10 | 4.44% | 491,600 |
| Apr 20, 2026 | 4.99 | 5.14 | 4.91 | 4.96 | 4.88 | -0.60% | 502,100 |
| Apr 17, 2026 | 5.04 | 5.10 | 4.97 | 4.99 | 4.91 | -0.99% | 264,600 |
| Apr 16, 2026 | 4.95 | 5.09 | 4.94 | 5.04 | 4.96 | 1.82% | 507,700 |
| Apr 15, 2026 | 5.00 | 5.15 | 4.92 | 4.95 | 4.87 | -0.60% | 700,900 |
| Apr 14, 2026 | 4.86 | 5.03 | 4.86 | 4.98 | 4.90 | 2.47% | 406,100 |
| Apr 13, 2026 | 4.87 | 4.91 | 4.83 | 4.86 | 4.78 | -0.61% | 306,700 |
| Apr 10, 2026 | 4.86 | 4.97 | 4.86 | 4.89 | 4.81 | 0.82% | 759,600 |
| Apr 9, 2026 | 4.83 | 4.90 | 4.82 | 4.85 | 4.77 | 0.62% | 342,500 |
| Apr 8, 2026 | 4.67 | 4.85 | 4.66 | 4.82 | 4.74 | 4.78% | 301,400 |
| Apr 7, 2026 | 4.56 | 4.62 | 4.54 | 4.60 | 4.53 | 1.55% | 193,500 |
| Apr 6, 2026 | 4.47 | 4.58 | 4.38 | 4.53 | 4.46 | 1.34% | 598,400 |
| Apr 3, 2026 | 4.58 | 4.62 | 4.43 | 4.47 | 4.40 | -2.19% | 392,500 |
| Apr 2, 2026 | 4.66 | 4.67 | 4.53 | 4.57 | 4.50 | -1.72% | 237,000 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.62 | 4.65 | 4.58 | 1.75% | 251,500 |
| Mar 31, 2026 | 4.66 | 4.70 | 4.55 | 4.57 | 4.50 | -1.51% | 185,500 |
| Mar 30, 2026 | 4.65 | 4.69 | 4.60 | 4.64 | 4.57 | -0.85% | 680,200 |
| Mar 27, 2026 | 4.77 | 4.80 | 4.67 | 4.68 | 4.61 | -1.89% | 297,300 |
| Mar 26, 2026 | 4.83 | 4.86 | 4.69 | 4.77 | 4.70 | -0.63% | 603,100 |
| Mar 25, 2026 | 4.82 | 4.91 | 4.78 | 4.80 | 4.72 | -0.41% | 652,200 |
| Mar 24, 2026 | 4.96 | 4.96 | 4.72 | 4.82 | 4.74 | -2.63% | 224,300 |
| Mar 19, 2026 | 4.85 | 4.95 | 4.83 | 4.95 | 4.87 | 1.64% | 677,600 |
| Mar 18, 2026 | 4.86 | 4.96 | 4.86 | 4.87 | 4.79 | 0.21% | 492,600 |
| Mar 17, 2026 | 4.67 | 4.86 | 4.67 | 4.86 | 4.78 | 3.85% | 693,400 |
| Mar 16, 2026 | 4.67 | 4.68 | 4.62 | 4.68 | 4.61 | 0.21% | 130,000 |
| Mar 13, 2026 | 4.69 | 4.75 | 4.66 | 4.67 | 4.60 | -0.43% | 422,200 |
| Mar 12, 2026 | 4.82 | 4.89 | 4.68 | 4.69 | 4.62 | -2.70% | 729,600 |
| Mar 11, 2026 | 4.79 | 4.97 | 4.78 | 4.82 | 4.74 | 0.84% | 541,900 |
| Mar 10, 2026 | 4.89 | 4.89 | 4.76 | 4.78 | 4.71 | 1.27% | 283,800 |
| Mar 9, 2026 | 4.86 | 4.86 | 4.52 | 4.72 | 4.65 | -3.87% | 1,214,300 |
| Mar 6, 2026 | 4.97 | 5.00 | 4.91 | 4.91 | 4.83 | -1.21% | 418,600 |