VETECE Holdings Berhad (KLSE:VTC)
Malaysia · Delayed Price · Currency is MYR 0.2600
0.00 (0.00%)
At close: May 29, 2026
VETECE Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 253,600 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 152,400 |
| May 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 901,100 |
| May 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 656,500 |
| May 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 389,500 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 265,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 118,300 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 446,900 |
| May 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 155,700 |
| May 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 161,700 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 241,400 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,600 |
| May 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 159,400 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 855,600 |
| May 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 320,800 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 130,000 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 230,700 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 173,500 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 2,183,300 |
| May 4, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 434,100 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 27,200 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 218,600 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 342,900 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 344,700 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 2,043,300 |
| Apr 23, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 21.05% | 693,500 |
| 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 |