Vestland Bhd (0273) Historical Prices

Time Period

Events

MY:0273 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.88	0.88	0.87	0.88	0.88	+0.57%	1,912,300	0.77
Nov 10, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	2,187,500	0.88
Nov 09, 2026	0.88	0.89	0.86	0.88	0.88	0.00%	0	0.00
Nov 06, 2026	0.88	0.89	0.86	0.88	0.88	0.00%	3,372,700	1.38
Nov 05, 2026	0.90	0.90	0.86	0.88	0.88	-1.13%	2,223,900	0.92
Nov 04, 2026	0.90	0.90	0.88	0.89	0.89	+0.57%	1,635,600	0.68
Nov 03, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	2,920,800	1.23
Nov 02, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,640,200	0.70
Oct 30, 2026	0.90	0.91	0.89	0.90	0.90	-0.55%	3,335,900	1.44
Oct 29, 2026	0.91	0.91	0.91	0.91	0.91	0.00%	2,474,100	1.09
Oct 28, 2026	0.91	0.91	0.89	0.91	0.91	+1.12%	1,931,000	0.86
Oct 27, 2026	0.89	0.92	0.88	0.90	0.90	+0.56%	3,529,700	1.61
Oct 26, 2026	0.90	0.90	0.89	0.89	0.89	0.00%	2,121,500	0.98
Oct 23, 2026	0.90	0.90	0.87	0.89	0.89	+1.14%	1,179,200	0.55
Oct 22, 2026	0.89	0.92	0.87	0.88	0.88	-0.56%	3,297,800	1.58
Oct 21, 2026	0.92	0.92	0.89	0.89	0.89	-1.67%	1,423,800	0.69
Oct 20, 2026	0.92	0.93	0.90	0.90	0.90	-1.64%	995,800	0.48
Oct 19, 2026	0.94	0.94	0.88	0.92	0.92	-0.54%	3,163,700	1.57
Oct 16, 2026	0.92	0.94	0.90	0.92	0.92	+2.22%	1,597,800	0.80
Oct 15, 2026	0.85	0.91	0.85	0.90	0.90	+5.88%	2,073,200	1.05
Oct 14, 2026	0.92	0.94	0.85	0.85	0.85	-7.61%	3,950,400	2.05
Oct 13, 2026	0.93	0.94	0.90	0.92	0.92	-1.60%	1,612,600	0.84
Oct 12, 2026	0.94	0.96	0.92	0.94	0.94	0.00%	838,000	0.44
Oct 09, 2026	0.93	0.95	0.93	0.94	0.94	+0.54%	2,289,000	1.21
Oct 08, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	1,188,600	0.62
Oct 07, 2026	0.93	0.96	0.93	0.94	0.94	+1.08%	1,216,400	0.64
Oct 06, 2026	0.97	0.97	0.93	0.93	0.93	-4.62%	2,345,300	1.26
Oct 05, 2026	0.97	0.99	0.96	0.98	0.98	-0.51%	1,211,300	0.66
Oct 02, 2026	0.95	0.99	0.95	0.98	0.98	+3.16%	1,605,900	0.88
Oct 01, 2026	0.91	0.96	0.91	0.95	0.95	+4.97%	1,242,200	0.69
Sep 30, 2026	0.93	0.93	0.91	0.91	0.91	-2.69%	1,263,300	0.71
Sep 29, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	744,400	0.42
Sep 28, 2026	0.98	0.99	0.90	0.94	0.94	-4.08%	1,541,400	0.88
Sep 25, 2026	0.92	0.98	0.92	0.98	0.98	+7.10%	4,473,500	2.64
Sep 24, 2026	0.90	0.93	0.90	0.92	0.92	+1.10%	593,700	0.35
Sep 23, 2026	0.92	0.92	0.90	0.91	0.91	-1.63%	1,051,600	0.62
Sep 22, 2026	0.91	0.93	0.90	0.92	0.92	+2.22%	1,092,100	0.65
Sep 21, 2026	0.91	0.91	0.86	0.90	0.90	+2.27%	1,294,400	0.76
Sep 18, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	373,100	0.22
Sep 17, 2026	0.92	0.92	0.89	0.90	0.90	-2.72%	715,500	0.42
Sep 16, 2026	0.92	0.93	0.91	0.92	0.92	0.00%	0	0.00
Sep 15, 2026	0.91	0.93	0.91	0.92	0.92	0.00%	1,197,000	0.71
Sep 14, 2026	0.93	0.94	0.92	0.92	0.92	-0.54%	1,589,700	0.96
Sep 11, 2026	0.88	0.93	0.81	0.93	0.93	+2.78%	7,544,900	4.93
Sep 10, 2026	0.92	0.92	0.88	0.90	0.90	-1.64%	1,955,500	1.30
Sep 09, 2026	0.96	0.96	0.91	0.92	0.92	-4.19%	1,868,700	1.26
Sep 08, 2026	0.93	0.96	0.93	0.96	0.96	+3.80%	4,346,900	3.06
Sep 07, 2026	0.95	0.95	0.91	0.92	0.92	-1.60%	1,244,300	0.88
Sep 04, 2026	0.94	0.95	0.90	0.94	0.94	-0.53%	3,498,200	2.55
Sep 03, 2026	0.77	0.95	0.77	0.94	0.94	+22.88%	15,870,100	14.10

Vestland Bhd historical prices

Vestland Bhd (0273) Historical Prices

Become an Expert with TipRanks Premium