Vestland Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.46	0.46	0.46	0.46	0.46	-	19,000
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	3.41%	500
Dec 3, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	85,600
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	476,800
Dec 1, 2025	0.45	0.45	0.44	0.44	0.44	-3.30%	431,700
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-	87,200
Nov 27, 2025	0.45	0.47	0.45	0.46	0.46	1.11%	300,000
Nov 26, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	22,700
Nov 25, 2025	0.44	0.46	0.44	0.46	0.46	-	250,800
Nov 24, 2025	0.47	0.47	0.46	0.46	0.46	-	2,200
Nov 21, 2025	0.45	0.46	0.44	0.46	0.46	-2.13%	345,700
Nov 20, 2025	0.45	0.47	0.45	0.47	0.47	8.05%	201,500
Nov 18, 2025	0.44	0.44	0.44	0.44	0.44	-	1,011,000
Nov 17, 2025	0.44	0.44	0.44	0.44	0.44	-	15,000
Nov 14, 2025	0.44	0.44	0.44	0.44	0.44	-3.33%	60,000
Nov 13, 2025	0.44	0.45	0.44	0.45	0.45	3.45%	24,300
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-	66,100
Nov 11, 2025	0.44	0.46	0.44	0.44	0.44	-1.14%	42,100
Nov 10, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	176,500
Nov 7, 2025	0.45	0.45	0.44	0.45	0.45	-	149,800
Nov 6, 2025	0.44	0.45	0.44	0.45	0.45	3.45%	182,800
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	245,600
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	88,100
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	-	89,000
Oct 31, 2025	0.44	0.45	0.44	0.44	0.44	-3.33%	86,400
Oct 30, 2025	0.44	0.45	0.44	0.45	0.45	3.45%	197,700
Oct 29, 2025	0.44	0.45	0.41	0.44	0.44	-3.33%	1,930,200
Oct 28, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	274,100
Oct 27, 2025	0.46	0.46	0.44	0.45	0.45	-3.26%	1,338,900
Oct 24, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	340,800
Oct 23, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	106,400
Oct 22, 2025	0.46	0.47	0.46	0.46	0.46	-	124,600
Oct 21, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	325,300
Oct 17, 2025	0.47	0.47	0.47	0.47	0.47	-	65,600
Oct 16, 2025	0.48	0.48	0.47	0.47	0.47	-1.06%	200,400
Oct 15, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	140,000
Oct 14, 2025	0.48	0.49	0.48	0.48	0.48	-	172,000
Oct 13, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	115,700
Oct 10, 2025	0.47	0.50	0.46	0.47	0.47	-	910,000
Oct 9, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	745,400
Oct 8, 2025	0.48	0.48	0.48	0.48	0.48	-2.04%	1,544,300
Oct 7, 2025	0.49	0.49	0.48	0.49	0.49	2.08%	73,100
Oct 6, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	182,800
Oct 3, 2025	0.49	0.51	0.48	0.49	0.49	-	849,600
Oct 2, 2025	0.50	0.50	0.48	0.49	0.49	-3.96%	1,232,400
Oct 1, 2025	0.51	0.51	0.49	0.51	0.51	-	753,400
Sep 30, 2025	0.52	0.52	0.50	0.51	0.51	-1.94%	44,800
Sep 29, 2025	0.52	0.52	0.50	0.52	0.52	-	636,700
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