VSTECS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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