VETECE Holdings Berhad(MY:0319)
0.210.00 (0.00%)
MY:0319
VETECE Holdings Berhad historical prices
0.21
At close:0.00 (0.00%)
VETECE Holdings Berhad (0319) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 20,000 | 0.32 |
| Nov 09, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 50,500 | 0.80 |
| Nov 05, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 157,100 | 2.57 |
| Nov 04, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 91,100 | 1.49 |
| Nov 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 78,500 | 1.29 |
| Nov 02, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +2.22% | 72,600 | 1.21 |
| Oct 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 17,700 | 0.30 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 50,000 | 0.85 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 25,800 | 0.39 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 5,000 | 0.07 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +4.55% | 37,500 | 0.54 |
| Oct 22, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | +7.32% | 207,000 | 3.06 |
| Oct 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +2.50% | 42,000 | 0.59 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 20,000 | 0.27 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 16,400 | 0.21 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 50,000 | 0.64 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 3,000 | 0.04 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 231,500 | 3.10 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 57,100 | 0.76 |
| Oct 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 25,000 | 0.33 |
| Oct 08, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 7,300 | 0.10 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 2,000 | 0.03 |
| Oct 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 193,700 | 2.54 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 75,000 | 0.94 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 10,000 | 0.12 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 10,000 | 0.12 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 5,000 | 0.06 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +4.76% | 8,200 | 0.10 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 21,200 | 0.25 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 44,300 | 0.52 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 99,500 | 1.14 |
| Sep 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -4.44% | 1,159,500 | 16.23 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | +4.65% | 100,200 | 1.38 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 45,300 | 0.63 |
| Sep 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 102,800 | 1.32 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 40,000 | 0.51 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 52,000 | 0.54 |
| Sep 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 20,000 | 0.20 |
| Sep 08, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 89,900 | 0.87 |
| Sep 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 38,000 | 0.36 |
| Sep 04, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 5,000 | 0.05 |
| Sep 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 37,000 | 0.33 |
