VETECE Holdings Berhad (KLSE:VTC)
Malaysia · Delayed Price · Currency is MYR 0.2300
0.00 (0.00%)
At close: Jan 28, 2026
VETECE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 140,300 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 779,500 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 604,400 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 112,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 90,500 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 30,500 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 202,100 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 699,600 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 76,000 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 492,600 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 332,100 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 258,100 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 834,700 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 293,200 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 258,300 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 780,600 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 195,900 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 46,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 227,400 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 270,200 |
| Dec 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 71,200 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 260,600 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.13% | 125,900 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 127,700 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 149,500 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.13% | 22,200 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 39,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 28,500 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 234,000 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.35% | 530,400 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | - | 616,300 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | - | 188,100 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | - | 79,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -2.13% | 2,428,700 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 345,600 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 673,900 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 1,840,900 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 178,100 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 1,028,600 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.00% | 962,300 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.17% | 1,848,400 |
| Nov 26, 2025 | 0.27 | 0.29 | 0.24 | 0.24 | 0.23 | -14.29% | 15,998,300 |
| Nov 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.70% | 1,480,700 |
| Nov 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.26 | 3.85% | 3,652,700 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | -3.70% | 1,153,500 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.26 | 1.89% | 3,017,300 |
| Nov 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.26 | 6.00% | 4,487,600 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.24 | -10.71% | 4,078,900 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -5.08% | 3,394,500 |