VSTECS Berhad (KLSE:VSTECS)
Malaysia · Delayed Price · Currency is MYR 1.830
-0.060 (-3.17%)
At close: Jun 9, 2026
VSTECS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 2.05 | 2.06 | 1.92 | 1.93 | 1.93 | -5.24% | 3,271,799 |
| May 25, 2026 | 1.97 | 2.06 | 1.95 | 2.04 | 2.04 | 3.74% | 3,548,999 |
| May 22, 2026 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | - | 2,709,899 |
| May 21, 2026 | 1.92 | 1.98 | 1.90 | 1.96 | 1.96 | 2.43% | 2,885,999 |
| May 20, 2026 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | -3.04% | 916,199 |
| May 19, 2026 | 1.98 | 2.02 | 1.92 | 1.98 | 1.98 | - | 3,996,899 |
| May 18, 2026 | 1.97 | 1.98 | 1.91 | 1.98 | 1.98 | 0.34% | 2,111,699 |
| May 15, 2026 | 1.99 | 2.05 | 1.94 | 1.97 | 1.97 | -0.84% | 5,398,799 |
| May 14, 2026 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 8.96% | 7,840,199 |
| May 13, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.92% | 1,285,199 |
| May 12, 2026 | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | 0.93% | 1,378,799 |
| May 11, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.47% | 772,499 |
| May 8, 2026 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | -0.18% | 614,099 |
| May 7, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 1.11% | 1,784,999 |
| May 6, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 1.89% | 3,645,899 |
| May 5, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 0.76% | 1,688,099 |
| May 4, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.57% | 1,561,199 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 666,599 |
| Apr 29, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -2.12% | 1,587,299 |
| Apr 28, 2026 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 2.77% | 1,888,199 |
| Apr 27, 2026 | 1.71 | 1.74 | 1.68 | 1.69 | 1.69 | -0.78% | 1,594,799 |
| Apr 24, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 2.82% | 1,182,599 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 733,199 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.67 | -1.54% | 738,299 |
| Apr 21, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.70 | 4.44% | 1,474,799 |
| Apr 20, 2026 | 1.66 | 1.71 | 1.64 | 1.65 | 1.63 | -0.60% | 1,506,299 |
| Apr 17, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.64 | -0.99% | 793,799 |
| Apr 16, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.65 | 1.82% | 1,523,099 |
| Apr 15, 2026 | 1.67 | 1.72 | 1.64 | 1.65 | 1.62 | -0.60% | 2,102,699 |
| Apr 14, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.63 | 2.47% | 1,218,299 |
| Apr 13, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.59 | -0.61% | 920,099 |
| Apr 10, 2026 | 1.62 | 1.66 | 1.62 | 1.63 | 1.60 | 0.82% | 2,278,799 |
| Apr 9, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.59 | 0.62% | 1,027,499 |
| Apr 8, 2026 | 1.56 | 1.62 | 1.55 | 1.61 | 1.58 | 4.78% | 904,199 |
| Apr 7, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.51 | 1.55% | 580,499 |
| Apr 6, 2026 | 1.49 | 1.53 | 1.46 | 1.51 | 1.49 | 1.34% | 1,795,199 |
| Apr 3, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.47 | -2.19% | 1,177,499 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.50 | -1.72% | 710,999 |
| Apr 1, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.53 | 1.75% | 754,499 |
| Mar 31, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.50 | -1.51% | 556,499 |
| Mar 30, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.52 | -0.85% | 2,040,599 |
| Mar 27, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.54 | -1.89% | 891,899 |
| Mar 26, 2026 | 1.61 | 1.62 | 1.56 | 1.59 | 1.57 | -0.62% | 1,809,299 |