Velesto Energy Bhd.(MY:5243)
RM0.18+0.01 (+6.06%)
MY:5243
Velesto Energy Bhd. historical prices
RM0.18
At close:+0.01 (+6.06%)
Velesto Energy Bhd. (5243) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | +6.06% | 10,975,000 | 0.57 |
| Nov 09, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 50,204,301 | 2.64 |
| Nov 05, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | +0.00% | 44,419,199 | 2.34 |
| Nov 04, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | +0.00% | 25,024,900 | 1.33 |
| Nov 03, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 7,560,900 | 0.40 |
| Nov 02, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 15,759,900 | 0.84 |
| Oct 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +2.63% | 18,814,200 | 0.99 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 31,148,200 | 1.69 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | +0.00% | 10,133,600 | 0.55 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 67,286,500 | 3.82 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +5.26% | 8,001,500 | 0.44 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | +0.00% | 14,679,600 | 0.79 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 21,749,100 | 1.18 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.50% | 53,711,700 | 2.96 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 19,395,500 | 1.05 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +3.96% | 10,844,800 | 0.57 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.20 | -9.01% | 35,937,100 | 1.88 |
| Oct 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | +2.30% | 16,761,500 | 0.87 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +2.36% | 12,381,700 | 0.64 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.30% | 10,263,400 | 0.52 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +2.36% | 20,187,300 | 1.02 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | +0.00% | 1,371,900 | 0.06 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.30% | 4,282,700 | 0.19 |
| Oct 07, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +2.36% | 23,463,600 | 1.07 |
| Oct 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | +0.00% | 2,252,500 | 0.10 |
| Oct 05, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | -2.30% | 6,838,700 | 0.31 |
| Oct 02, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +2.36% | 12,406,700 | 0.56 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.30% | 9,089,000 | 0.41 |
| Sep 30, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +7.43% | 27,282,200 | 1.18 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -4.72% | 28,204,000 | 1.23 |
| Sep 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.21 | -2.30% | 43,850,900 | 1.96 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.41% | 67,728,900 | 3.09 |
| Sep 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 23,042,000 | 1.05 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.22% | 49,539,900 | 2.29 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 45,741,300 | 2.15 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.66% | 8,726,200 | 0.41 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +1.65% | 8,801,100 | 0.41 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | +2.11% | 15,675,100 | 0.74 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 12,370,500 | 0.57 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.66% | 25,645,500 | 1.20 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +1.65% | 9,404,700 | 0.44 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | +0.00% | 7,233,400 | 0.34 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -1.63% | 4,681,100 | 0.21 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +1.65% | 6,920,700 | 0.31 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | +0.00% | 4,707,100 | 0.21 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.24 | -1.63% | 10,394,300 | 0.46 |
| Sep 03, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +1.65% | 10,549,500 | 0.47 |
| Sep 02, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | +6.61% | 66,276,500 | 3.08 |
