VSTECS Bhd.(MY:5162)
1.41+0.04 (+2.92%)
MY:5162
VSTECS Bhd. historical prices
1.41
At close:+0.04 (+2.92%)
VSTECS Bhd. (5162) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +2.92% | 483,900 | 0.29 |
| Nov 10, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | +0.74% | 635,900 | 0.35 |
| Nov 09, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -2.16% | 1,258,600 | 0.68 |
| Nov 05, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 2,440,800 | 1.30 |
| Nov 04, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | +1.40% | 3,316,900 | 1.79 |
| Nov 03, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 1,345,500 | 0.72 |
| Nov 02, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 1,944,000 | 1.04 |
| Oct 30, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -6.25% | 1,688,600 | 0.91 |
| Oct 29, 2026 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | +2.56% | 979,300 | 0.52 |
| Oct 28, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | +4.00% | 783,200 | 0.40 |
| Oct 27, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | +2.04% | 786,300 | 0.40 |
| Oct 26, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | +2.08% | 634,500 | 0.32 |
| Oct 23, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 1,318,600 | 0.66 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 1,288,400 | 0.65 |
| Oct 21, 2026 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | +2.05% | 2,456,600 | 1.25 |
| Oct 20, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 1,227,300 | 0.62 |
| Oct 19, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 3,104,900 | 1.58 |
| Oct 16, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 647,500 | 0.33 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -1.83% | 1,500,900 | 0.76 |
| Oct 14, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | -0.69% | 929,500 | 0.47 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -4.19% | 2,843,900 | 1.45 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -3.47% | 1,942,800 | 0.99 |
| Oct 09, 2026 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | +3.59% | 1,758,500 | 0.90 |
| Oct 08, 2026 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 1,595,400 | 0.82 |
| Oct 07, 2026 | 1.73 | 1.81 | 1.73 | 1.75 | 1.75 | +1.16% | 3,238,300 | 1.61 |
| Oct 06, 2026 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | +2.37% | 1,577,500 | 0.79 |
| Oct 05, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | +1.81% | 1,558,500 | 0.78 |
| Oct 02, 2026 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | +3.75% | 2,195,400 | 1.11 |
| Oct 01, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 679,700 | 0.34 |
| Sep 30, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | +0.62% | 2,182,000 | 1.10 |
| Sep 29, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 766,800 | 0.39 |
| Sep 28, 2026 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 3,243,200 | 1.66 |
| Sep 25, 2026 | 1.57 | 1.66 | 1.56 | 1.65 | 1.65 | +5.16% | 2,894,200 | 1.50 |
| Sep 24, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -3.15% | 1,905,500 | 0.99 |
| Sep 23, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | +0.00% | 1,097,100 | 0.56 |
| Sep 22, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | +2.60% | 787,300 | 0.40 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.31% | 1,299,100 | 0.65 |
| Sep 18, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | +1.33% | 1,060,100 | 0.51 |
| Sep 17, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 1,373,800 | 0.67 |
| Sep 16, 2026 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.91% | 1,008,800 | 0.48 |
| Sep 14, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 908,000 | 0.44 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.81% | 2,987,500 | 1.45 |
| Sep 10, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | +1.84% | 1,524,800 | 0.73 |
| Sep 09, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 965,100 | 0.46 |
| Sep 08, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +1.23% | 511,800 | 0.24 |
| Sep 07, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.62% | 312,000 | 0.14 |
| Sep 04, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | +0.62% | 2,425,400 | 1.07 |
| Sep 03, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | +0.00% | 1,178,500 | 0.51 |
