Australia markets close in 2 hours 37 minutes

VSTECS Berhad (5162.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
4.2000+0.2000 (+5.00%)
As of 11:20AM MYT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20244.00004.25004.00004.20004.20001,099,000
25 June 20243.98004.05003.80004.00004.00001,848,000
24 June 20244.13004.13003.99003.99003.9900960,900
21 June 20244.15004.17004.08004.13004.1300439,900
20 June 20244.10004.15004.02004.15004.1500892,200
19 June 20244.18004.18003.99004.12004.12001,415,400
18 June 20244.27004.29004.16004.18004.1800691,600
14 June 20244.33004.33004.23004.27004.2700706,000
13 June 20244.29004.36004.25004.33004.33001,297,300
12 June 20244.33004.38004.21004.27004.27001,260,100
11 June 20244.10004.45004.10004.29004.29003,633,300
10 June 20243.95004.11003.88004.07004.07003,216,200
07 June 20243.84003.87003.79003.83003.8300493,200
06 June 20243.91004.03003.83003.84003.84002,143,200
05 June 20243.82003.91003.78003.88003.88001,511,400
04 June 20243.72003.87003.72003.81003.81001,378,000
31 May 20243.72003.72003.66003.68003.6800748,900
30 May 20243.78003.80003.70003.72003.7200778,300
29 May 20243.77003.85003.58003.76003.76002,090,400
28 May 20243.80003.80003.66003.73003.73001,234,900
27 May 20243.89003.92003.76003.80003.80001,428,500
24 May 20243.89003.95003.80003.89003.89001,245,900
23 May 20244.00004.06003.90003.90003.90001,947,600
21 May 20243.58004.15003.56004.00004.00006,657,200
20 May 20243.62003.65003.60003.61003.6100780,400
17 May 20243.62003.67003.54003.62003.62003,261,400
16 May 20243.22003.66003.18003.60003.60008,758,500
15 May 20243.38003.38003.28003.35003.35002,440,600
14 May 20243.46003.47003.37003.38003.38001,257,100
13 May 20243.44003.54003.33003.46003.46002,346,600
10 May 20243.70003.88003.39003.45003.450010,315,400
09 May 20242.90003.58002.90003.58003.580017,450,000
08 May 20242.76002.79002.71002.76002.76001,276,100
07 May 20242.78002.81002.73002.76002.76001,816,300
06 May 20242.56002.74002.55002.73002.73002,274,700
03 May 20242.60002.61002.53002.53002.5300430,400
02 May 20242.62002.64002.55002.60002.6000310,600
30 Apr 20242.53002.68002.53002.62002.6200781,900
29 Apr 20242.52002.54002.48002.53002.5300232,900
26 Apr 20242.53002.53002.48002.52002.5200327,800
25 Apr 20242.53002.55002.47002.54002.5400520,000
24 Apr 20242.50002.55002.50002.54002.5400462,700
23 Apr 20242.50002.53002.47002.52002.5200429,300
23 Apr 20240.041 Dividend
22 Apr 20242.45002.54002.44002.54002.4990605,500
19 Apr 20242.50002.55002.40002.46002.4203941,400
18 Apr 20242.56002.57002.46002.50002.4596571,900
17 Apr 20242.44002.57002.44002.56002.51871,018,200
16 Apr 20242.52002.56002.40002.42002.38092,141,100
15 Apr 20242.70002.70002.50002.57002.52851,761,400
12 Apr 20242.70002.78002.68002.73002.68591,648,600
09 Apr 20242.70002.71002.65002.69002.6466556,000
08 Apr 20242.66002.74002.65002.67002.62691,163,600
05 Apr 20242.69002.70002.65002.66002.61711,328,600
04 Apr 20242.70002.71002.63002.70002.6564820,100
03 Apr 20242.61002.74002.60002.70002.65641,297,000
02 Apr 20242.63002.67002.59002.61002.5679927,300
01 Apr 20242.54002.67002.50002.63002.58751,492,800
29 Mar 20242.45002.60002.45002.54002.49901,472,200
27 Mar 20242.58002.70002.45002.45002.41052,948,400
26 Mar 20242.37002.56002.36002.56002.51871,910,300
25 Mar 20242.35002.40002.34002.37002.3317942,400
22 Mar 20242.38002.44002.30002.38002.34161,514,800
21 Mar 20242.20002.40002.20002.37002.33173,207,100
20 Mar 20242.06002.20002.06002.20002.16451,847,500
19 Mar 20242.08002.08002.01002.04002.0071522,400
18 Mar 20241.96002.06001.95002.06002.02671,032,100
15 Mar 20241.97001.97001.93001.95001.9185634,700
14 Mar 20241.98001.98001.92001.97001.9382610,500
13 Mar 20241.98001.99001.94001.98001.9480747,700
12 Mar 20241.87002.00001.86001.97001.93822,050,400
11 Mar 20241.89001.90001.85001.87001.8398509,200
08 Mar 20241.83001.92001.83001.90001.86931,822,800
07 Mar 20241.76001.83001.73001.83001.80051,081,300
06 Mar 20241.74001.77001.73001.76001.7316387,700
05 Mar 20241.79001.79001.74001.77001.7414471,600
04 Mar 20241.67001.79001.67001.79001.76111,489,600
01 Mar 20241.63001.70001.62001.65001.62341,061,600
29 Feb 20241.61001.65001.56001.64001.6135752,700
28 Feb 20241.55001.63001.54001.61001.58402,237,100
27 Feb 20241.50001.51001.49001.50001.4758141,200
26 Feb 20241.50001.52001.49001.50001.4758223,500
23 Feb 20241.51001.53001.49001.50001.4758189,800
22 Feb 20241.53001.53001.50001.51001.4856132,000
21 Feb 20241.53001.55001.52001.53001.5053252,400
20 Feb 20241.49001.53001.49001.53001.50531,011,200
19 Feb 20241.48001.50001.47001.49001.4659141,700
16 Feb 20241.47001.48001.46001.47001.4463121,700
15 Feb 20241.47001.48001.46001.48001.456198,100
14 Feb 20241.47001.48001.46001.47001.446367,700
13 Feb 20241.48001.49001.47001.48001.456164,700
09 Feb 20241.49001.49001.47001.48001.456194,600
08 Feb 20241.48001.50001.47001.49001.4659340,300
07 Feb 20241.46001.48001.46001.48001.4561194,100
06 Feb 20241.45001.46001.44001.46001.4364323,200
05 Feb 20241.48001.48001.43001.47001.4463329,700
02 Feb 20241.48001.48001.46001.48001.4561370,400
31 Jan 20241.47001.49001.46001.49001.4659503,800
30 Jan 20241.49001.49001.45001.46001.43641,443,700
29 Jan 20241.44001.47001.42001.44001.4168488,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...