Vestland Berhad (KLSE:VLB)
Malaysia
· Delayed Price · Currency is MYR 0.5150
-0.0050 (-0.96%)
At close: Sep 26, 2025
Vestland Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 160,500 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 195,400 |
| Sep 24, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.95% | 287,700 |
| Sep 23, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 142,100 |
| Sep 22, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.96% | 692,300 |
| Sep 19, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.06% | 170,700 |
| Sep 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.16% | 39,300 |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 3,000 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 36,000 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.19% | 2,000 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 81,300 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 192,100 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 91,700 |
| Sep 3, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 317,300 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 134,100 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 21,500 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 160,200 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 87,100 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 197,400 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 23,500 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 94,200 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 19,600 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 15,800 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 10,300 |
| Aug 15, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 12,300 |
| Aug 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,200 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 100 |
| Aug 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 24,800 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 211,900 |
| Aug 8, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 78,800 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.23% | 700 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 16,200 |
| Aug 5, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 103,300 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 152,700 |
| Aug 1, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.40% | 470,100 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 19,500 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 63,500 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 31,500 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,100 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 137,800 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 87,800 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 105,200 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 204,600 |
| Jul 18, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 89,300 |
| Jul 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 200 |
| Jul 16, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 5.75% | 111,400 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | 26,800 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.10% | 181,600 |
| Jul 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 15,000 |
| Jul 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 40,500 |