Vantris Energy Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.30	0.30	0.30	-9.09%	11,789,400
Dec 4, 2025	0.36	0.38	0.33	0.33	0.33	-7.04%	4,759,700
Dec 3, 2025	0.35	0.36	0.35	0.36	0.36	-	1,234,100
Dec 2, 2025	0.38	0.38	0.35	0.36	0.36	-5.33%	3,443,700
Dec 1, 2025	0.38	0.40	0.37	0.38	0.38	-1.32%	2,181,000
Nov 28, 2025	0.39	0.40	0.38	0.38	0.38	-	2,651,700
Nov 27, 2025	0.40	0.41	0.38	0.38	0.38	-5.00%	3,045,100
Nov 26, 2025	0.42	0.43	0.40	0.40	0.40	-4.76%	2,956,900
Nov 25, 2025	0.45	0.47	0.42	0.42	0.42	-4.55%	1,599,600
Nov 24, 2025	0.40	0.47	0.40	0.44	0.44	10.00%	2,930,800
Nov 21, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	2,515,400
Nov 20, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	2,502,700
Nov 19, 2025	0.46	0.47	0.43	0.43	0.43	-6.52%	1,895,600
Nov 18, 2025	0.50	0.50	0.46	0.46	0.46	-7.07%	2,339,900
Nov 17, 2025	0.51	0.51	0.50	0.50	0.50	-1.98%	1,298,900
Nov 14, 2025	0.51	0.52	0.50	0.51	0.51	-1.94%	1,554,400
Nov 13, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	1,298,500
Nov 12, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	1,383,200
Nov 11, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	582,000
Nov 10, 2025	0.53	0.54	0.52	0.53	0.53	-	936,300
Nov 7, 2025	0.53	0.54	0.52	0.53	0.53	-0.94%	832,400
Nov 6, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	335,000
Nov 5, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	672,900
Nov 4, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	768,900
Nov 3, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	1,403,600
Oct 31, 2025	0.55	0.56	0.55	0.55	0.55	-	1,009,600
Oct 30, 2025	0.56	0.57	0.55	0.55	0.55	-0.90%	1,111,800
Oct 29, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	1,125,100
Oct 28, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	1,927,800
Oct 27, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	2,222,400
Oct 24, 2025	0.58	0.60	0.57	0.58	0.58	1.75%	1,760,500
Oct 23, 2025	0.61	0.61	0.57	0.57	0.57	-5.79%	2,788,900
Oct 22, 2025	0.58	0.62	0.58	0.61	0.61	5.22%	5,606,400
Oct 21, 2025	0.58	0.59	0.57	0.58	0.58	0.88%	2,046,700
Oct 17, 2025	0.56	0.59	0.56	0.57	0.57	1.79%	4,395,300
Oct 16, 2025	0.59	0.60	0.56	0.56	0.56	-5.08%	3,978,100
Oct 15, 2025	0.61	0.62	0.59	0.59	0.59	-1.67%	3,959,200
Oct 14, 2025	0.65	0.66	0.60	0.60	0.60	-6.98%	5,439,200
Oct 13, 2025	0.67	0.68	0.64	0.65	0.65	-4.44%	4,519,800
Oct 10, 2025	0.69	0.69	0.68	0.68	0.68	-2.17%	1,690,700
Oct 9, 2025	0.69	0.71	0.68	0.69	0.69	1.47%	2,488,800
Oct 8, 2025	0.72	0.73	0.68	0.68	0.68	-6.21%	4,375,300
Oct 7, 2025	0.73	0.74	0.71	0.73	0.73	-	1,893,400
Oct 6, 2025	0.75	0.76	0.73	0.73	0.73	-2.03%	3,845,500
Oct 3, 2025	0.73	0.76	0.73	0.74	0.74	4.23%	7,759,000
Oct 2, 2025	0.64	0.71	0.64	0.71	0.71	14.52%	10,719,100
Oct 1, 2025	0.55	0.69	0.55	0.62	0.62	13.76%	14,326,300
Sep 30, 2025	0.56	0.56	0.55	0.55	0.55	-3.54%	3,100,400
Sep 29, 2025	0.55	0.58	0.55	0.57	0.57	6.60%	4,975,100
Sep 26, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	2,552,500