VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 1.500
-0.100 (-6.25%)
At close: Oct 30, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -6.25% | 1,688,600 |
| Oct 29, 2026 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 979,300 |
| Oct 28, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | 4.00% | 783,200 |
| Oct 27, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 2.04% | 786,300 |
| Oct 26, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 2.08% | 634,500 |
| Oct 23, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 1,318,600 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 1,288,400 |
| Oct 21, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 2,456,600 |
| Oct 20, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 1,227,300 |
| Oct 19, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 3,104,900 |
| Oct 16, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 647,500 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.89% | 1,500,900 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 929,500 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -4.19% | 2,843,900 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -3.47% | 1,942,800 |
| Oct 9, 2026 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | 3.59% | 1,758,500 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 1,595,400 |
| Oct 7, 2026 | 1.73 | 1.81 | 1.73 | 1.75 | 1.75 | 1.16% | 3,238,300 |
| Oct 6, 2026 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 1,577,500 |
| Oct 5, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.81% | 1,558,500 |
| Oct 2, 2026 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.75% | 2,195,400 |
| Oct 1, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 679,700 |
| Sep 30, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 2,182,000 |
| Sep 29, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 766,800 |
| Sep 28, 2026 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 3,243,200 |
| Sep 25, 2026 | 1.57 | 1.66 | 1.56 | 1.65 | 1.65 | 5.10% | 2,894,200 |
| Sep 24, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -3.09% | 1,905,500 |
| Sep 23, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | - | 1,097,100 |
| Sep 22, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 787,300 |
| 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 |