VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 1.580
-0.020 (-1.25%)
At close: Sep 21, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 1,299,100 |
| Sep 18, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 1.27% | 1,060,100 |
| Sep 17, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 1,373,800 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 1,008,800 |
| Sep 14, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 908,000 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.81% | 2,987,500 |
| Sep 10, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 1.84% | 1,524,800 |
| Sep 9, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 965,100 |
| Sep 8, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 511,800 |
| Sep 7, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 312,000 |
| Sep 4, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 2,425,400 |
| Sep 3, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | - | 1,178,500 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 3,538,000 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 3,149,000 |
| Aug 28, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 814,500 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 816,100 |
| Aug 26, 2026 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | 3.53% | 2,117,900 |
| Aug 24, 2026 | 1.73 | 1.74 | 1.67 | 1.70 | 1.70 | -2.30% | 3,091,100 |
| Aug 21, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 960,700 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 1,350,300 |
| Aug 19, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | - | 2,264,000 |
| Aug 18, 2026 | 1.80 | 1.82 | 1.73 | 1.76 | 1.76 | -2.22% | 4,478,500 |
| Aug 17, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 3,991,200 |
| Aug 14, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 2,687,500 |
| Aug 13, 2026 | 1.82 | 1.87 | 1.79 | 1.80 | 1.80 | 2.86% | 10,495,700 |
| Aug 12, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | 2.34% | 2,143,800 |
| Aug 11, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 2,661,700 |
| 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 |