VETECE Holdings Berhad (KLSE:VTC)
Malaysia · Delayed Price · Currency is MYR 0.1900
-0.0050 (-2.56%)
At close: Apr 22, 2026
VETECE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 120,200 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 44,200 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,300 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 116,200 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 153,300 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 514,400 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 26,000 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 14,500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 184,400 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 97,200 |
| Apr 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 34,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 117,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 69,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 60,900 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 147,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 28,100 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 183,500 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,700 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 206,300 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 20,500 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 23,300 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,500 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 63,100 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 7,800 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 185,300 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.44% | 361,700 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 268,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 164,600 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 854,200 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 619,100 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 950,100 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 193,300 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 218,700 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 906,400 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 139,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 110,000 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 43,800 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 306,900 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 469,800 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 33,100 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 440,100 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 67,200 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 205,600 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 116,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 124,600 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 196,100 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 381,400 |