Kuala Lumpur - Delayed Quote MYR

Vestland Berhad (0273.KL)

Compare
0.5150 +0.0050 (+0.98%)
At close: 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.5100 0.5150 0.5100 0.5150 0.5150 166,900
Oct 22, 2024 0.5150 0.5200 0.5100 0.5100 0.5100 1,015,100
Oct 21, 2024 0.5150 0.5250 0.5000 0.5100 0.5100 1,752,700
Oct 18, 2024 0.5200 0.5300 0.5150 0.5150 0.5150 750,500
Oct 17, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 407,100
Oct 16, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 2,204,700
Oct 15, 2024 0.5200 0.5200 0.5150 0.5200 0.5200 411,900
Oct 14, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 262,100
Oct 11, 2024 0.5250 0.5250 0.5100 0.5150 0.5150 834,800
Oct 10, 2024 0.5350 0.5350 0.5250 0.5250 0.5250 499,300
Oct 9, 2024 0.5450 0.5500 0.5300 0.5350 0.5350 959,100
Oct 8, 2024 0.5100 0.5650 0.5050 0.5500 0.5500 8,517,900
Oct 7, 2024 0.4950 0.5150 0.4950 0.5050 0.5050 3,664,000
Oct 4, 2024 0.5100 0.5100 0.4950 0.4950 0.4950 965,700
Oct 3, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 758,200
Oct 2, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 1,203,200
Oct 1, 2024 0.5200 0.5250 0.5150 0.5200 0.5200 842,800
Sep 30, 2024 0.5150 0.5150 0.5100 0.5150 0.5150 650,900
Sep 27, 2024 0.5200 0.5250 0.5100 0.5150 0.5150 1,245,200
Sep 26, 2024 0.5150 0.5200 0.5050 0.5200 0.5200 981,900
Sep 25, 2024 0.5050 0.5150 0.5050 0.5150 0.5150 373,200
Sep 24, 2024 0.5200 0.5200 0.5050 0.5050 0.5050 1,268,600
Sep 23, 2024 0.5350 0.5450 0.5150 0.5150 0.5150 2,567,900
Sep 20, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 837,800
Sep 19, 2024 0.5450 0.5450 0.5350 0.5400 0.5400 1,380,300
Sep 18, 2024 0.5400 0.5450 0.5300 0.5400 0.5400 2,708,900
Sep 17, 2024 0.5350 0.5450 0.5250 0.5400 0.5400 2,424,100
Sep 13, 2024 0.5250 0.5300 0.5150 0.5300 0.5300 3,587,600
Sep 12, 2024 0.5000 0.5250 0.5000 0.5200 0.5200 3,094,000
Sep 11, 2024 0.5000 0.5050 0.4900 0.5000 0.5000 2,559,100
Sep 10, 2024 0.5100 0.5150 0.4850 0.4950 0.4950 6,532,600
Sep 9, 2024 0.5150 0.5200 0.5050 0.5100 0.5100 3,441,800
Sep 6, 2024 0.5050 0.5200 0.5050 0.5150 0.5150 3,166,200
Sep 5, 2024 0.5900 0.5900 0.5050 0.5100 0.5100 27,757,400
Sep 4, 2024 0.5400 0.5950 0.5350 0.5950 0.5950 21,512,800
Sep 3, 2024 0.5150 0.5550 0.5100 0.5450 0.5450 6,312,800
Sep 2, 2024 0.5150 0.5150 0.5050 0.5100 0.5100 1,589,600
Aug 30, 2024 0.5050 0.5150 0.5000 0.5150 0.5150 1,270,100
Aug 29, 2024 0.5350 0.5350 0.5000 0.5050 0.5050 3,672,500
Aug 28, 2024 0.5300 0.5400 0.5200 0.5350 0.5350 2,548,500
Aug 27, 2024 0.5500 0.5550 0.5200 0.5300 0.5300 3,426,000
Aug 26, 2024 0.5300 0.5450 0.5250 0.5400 0.5400 1,336,000
Aug 23, 2024 0.5350 0.5350 0.5200 0.5300 0.5300 2,298,500
Aug 22, 2024 0.5600 0.5650 0.5300 0.5350 0.5350 3,560,900
Aug 21, 2024 0.5400 0.5600 0.5350 0.5550 0.5550 1,761,100
Aug 20, 2024 0.5550 0.5650 0.5350 0.5450 0.5450 2,259,600
Aug 19, 2024 0.5650 0.5800 0.5500 0.5500 0.5500 7,631,400
Aug 16, 2024 0.5250 0.5700 0.5200 0.5600 0.5600 10,700,900
Aug 15, 2024 0.5300 0.5400 0.5050 0.5250 0.5250 5,431,600
Aug 14, 2024 0.5450 0.5500 0.5250 0.5250 0.5250 5,586,200
Aug 13, 2024 0.5150 0.5450 0.5150 0.5400 0.5400 15,255,000
Aug 12, 2024 0.4750 0.5200 0.4750 0.5100 0.5100 9,013,300
Aug 9, 2024 0.4500 0.4900 0.4500 0.4700 0.4700 6,912,500
Aug 8, 2024 0.4400 0.4550 0.4350 0.4450 0.4450 1,775,200
Aug 7, 2024 0.4400 0.4500 0.4350 0.4400 0.4400 4,195,500
Aug 6, 2024 0.4400 0.4550 0.4200 0.4350 0.4350 6,310,300
Aug 5, 2024 0.4800 0.4800 0.4200 0.4400 0.4400 20,944,800
Aug 2, 2024 0.5050 0.5050 0.4800 0.4900 0.4900 5,102,100
Aug 1, 2024 0.5050 0.5300 0.4900 0.5100 0.5100 10,319,000
Jul 31, 2024 0.4900 0.5050 0.4850 0.5050 0.5050 6,932,800
Jul 30, 2024 0.4700 0.5050 0.4700 0.4900 0.4900 6,691,200
Jul 29, 2024 0.4650 0.4650 0.4600 0.4650 0.4650 370,500
Jul 26, 2024 0.4700 0.4700 0.4550 0.4650 0.4650 3,000,400
Jul 25, 2024 0.4700 0.4750 0.4650 0.4700 0.4700 1,625,700
Jul 24, 2024 0.4800 0.4800 0.4700 0.4750 0.4750 969,900
Jul 23, 2024 0.4750 0.4850 0.4700 0.4800 0.4800 1,857,200
Jul 22, 2024 0.4900 0.4900 0.4700 0.4800 0.4800 3,687,500
Jul 19, 2024 0.4850 0.4950 0.4800 0.4900 0.4900 1,357,500
Jul 18, 2024 0.4950 0.4950 0.4800 0.4900 0.4900 3,994,600
Jul 17, 2024 0.4950 0.5000 0.4800 0.4900 0.4900 1,781,400
Jul 16, 2024 0.4950 0.5100 0.4900 0.4900 0.4900 3,315,900
Jul 15, 2024 0.4900 0.5150 0.4900 0.4950 0.4950 8,002,000
Jul 12, 2024 0.4700 0.5000 0.4600 0.4900 0.4900 8,127,600
Jul 11, 2024 0.4650 0.4750 0.4600 0.4700 0.4700 2,836,900
Jul 10, 2024 0.4700 0.4850 0.4550 0.4650 0.4650 7,986,100
Jul 9, 2024 0.4500 0.4500 0.4450 0.4500 0.4500 460,100
Jul 5, 2024 0.4600 0.4650 0.4500 0.4500 0.4500 3,058,100
Jul 4, 2024 0.4350 0.4550 0.4350 0.4550 0.4550 3,563,600
Jul 3, 2024 0.4550 0.4550 0.4350 0.4350 0.4350 7,549,800
Jul 2, 2024 0.4500 0.4550 0.4450 0.4500 0.4500 3,626,100
Jul 1, 2024 0.4300 0.4500 0.4300 0.4450 0.4450 4,210,300
Jun 28, 2024 0.4350 0.4400 0.4300 0.4300 0.4300 730,000
Jun 27, 2024 0.4450 0.4450 0.4350 0.4400 0.4400 857,900
Jun 26, 2024 0.4250 0.4400 0.4250 0.4350 0.4350 3,411,800
Jun 25, 2024 0.4250 0.4300 0.4200 0.4250 0.4250 1,991,700
Jun 24, 2024 0.4400 0.4400 0.4150 0.4150 0.4150 9,533,600
Jun 21, 2024 0.4550 0.4550 0.4350 0.4400 0.4400 3,684,100
Jun 20, 2024 0.4550 0.4700 0.4450 0.4550 0.4550 8,030,700
Jun 19, 2024 0.4350 0.4600 0.4200 0.4550 0.4550 11,876,200
Jun 18, 2024 0.4200 0.4350 0.4150 0.4350 0.4350 7,160,300
Jun 14, 2024 0.4200 0.4250 0.4100 0.4200 0.4200 7,776,400
Jun 13, 2024 0.3900 0.4200 0.3900 0.4150 0.4150 12,836,700
Jun 12, 2024 0.3900 0.4050 0.3850 0.3900 0.3900 6,221,600
Jun 11, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 2,690,400
Jun 10, 2024 0.3700 0.3850 0.3700 0.3800 0.3800 1,628,800
Jun 7, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 2,447,000
Jun 6, 2024 0.3850 0.3950 0.3500 0.3600 0.3600 11,620,900
Jun 5, 2024 0.3900 0.3900 0.3800 0.3850 0.3850 1,005,700
Jun 4, 2024 0.3750 0.3850 0.3700 0.3850 0.3850 2,298,500
May 31, 2024 0.3800 0.3850 0.3700 0.3750 0.3750 2,261,500
May 30, 2024 0.3850 0.3850 0.3700 0.3800 0.3800 1,186,800
May 29, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 2,840,500
May 28, 2024 0.4000 0.4000 0.3700 0.3850 0.3850 9,731,700
May 27, 2024 0.4100 0.4250 0.4050 0.4150 0.4150 8,977,800
May 24, 2024 0.3800 0.4100 0.3750 0.4100 0.4100 19,291,800
May 23, 2024 0.3600 0.3800 0.3600 0.3750 0.3750 3,957,900
May 21, 2024 0.3400 0.3600 0.3350 0.3600 0.3600 4,310,300
May 20, 2024 0.3400 0.3450 0.3350 0.3400 0.3400 931,400
May 17, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 153,100
May 16, 2024 0.3450 0.3450 0.3350 0.3350 0.3350 5,826,600
May 15, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 871,700
May 14, 2024 0.3350 0.3450 0.3350 0.3450 0.3450 224,100
May 13, 2024 0.3400 0.3450 0.3350 0.3400 0.3400 2,881,100
May 10, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 378,800
May 9, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 382,900
May 8, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 394,700
May 7, 2024 0.3400 0.3500 0.3400 0.3450 0.3450 1,819,700
May 6, 2024 0.3450 0.3500 0.3350 0.3500 0.3500 4,553,200
May 3, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 225,100
May 2, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 308,000
Apr 30, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 576,300
Apr 29, 2024 0.3550 0.3550 0.3450 0.3500 0.3500 620,100
Apr 26, 2024 0.3450 0.3550 0.3450 0.3550 0.3550 592,000
Apr 25, 2024 0.3500 0.3550 0.3450 0.3500 0.3500 380,100
Apr 24, 2024 0.3550 0.3550 0.3500 0.3550 0.3550 1,031,400
Apr 23, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 1,261,000
Apr 22, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 169,200
Apr 19, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 345,100
Apr 18, 2024 0.3500 0.3500 0.3450 0.3450 0.3450 656,500
Apr 17, 2024 0.3450 0.3500 0.3400 0.3500 0.3500 491,600
Apr 16, 2024 0.3550 0.3550 0.3450 0.3500 0.3500 580,300
Apr 15, 2024 0.3550 0.3550 0.3450 0.3550 0.3550 2,089,400
Apr 12, 2024 0.3550 0.3600 0.3500 0.3550 0.3550 1,314,100
Apr 9, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 226,100
Apr 8, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 454,000
Apr 5, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 459,900
Apr 4, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 373,300
Apr 3, 2024 0.3600 0.3600 0.3550 0.3600 0.3600 568,900
Apr 2, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 424,800
Apr 1, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 573,400
Mar 29, 2024 0.3600 0.3650 0.3500 0.3500 0.3500 2,734,900
Mar 27, 2024 0.3700 0.3700 0.3550 0.3600 0.3600 1,854,100
Mar 26, 2024 0.3750 0.3800 0.3650 0.3700 0.3700 2,150,100
Mar 25, 2024 0.3750 0.3800 0.3700 0.3700 0.3700 2,214,700
Mar 22, 2024 0.3750 0.3800 0.3700 0.3750 0.3750 1,061,400
Mar 21, 2024 0.3700 0.3750 0.3650 0.3750 0.3750 1,264,500
Mar 20, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 801,900
Mar 19, 2024 0.3750 0.3850 0.3650 0.3650 0.3650 10,124,700
Mar 18, 2024 0.3500 0.3800 0.3450 0.3750 0.3750 7,514,300
Mar 15, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 143,700
Mar 14, 2024 0.3500 0.3550 0.3450 0.3500 0.3500 3,383,400
Mar 13, 2024 0.3450 0.3600 0.3400 0.3500 0.3500 1,996,200
Mar 12, 2024 0.3450 0.3550 0.3450 0.3500 0.3500 2,722,100
Mar 11, 2024 0.3300 0.3500 0.3300 0.3450 0.3450 2,376,900
Mar 8, 2024 0.3250 0.3300 0.3150 0.3300 0.3300 1,649,400
Mar 7, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 133,100
Mar 6, 2024 0.3250 0.3300 0.3200 0.3250 0.3250 1,074,200
Mar 5, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 263,600
Mar 4, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 214,300
Mar 1, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 265,500
Feb 29, 2024 0.3150 0.3250 0.3050 0.3250 0.3250 1,733,700
Feb 28, 2024 0.3200 0.3250 0.3150 0.3250 0.3250 166,200
Feb 27, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 830,300
Feb 26, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 127,400
Feb 23, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 129,100
Feb 22, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 567,100
Feb 21, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 611,900
Feb 20, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 225,900
Feb 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 66,000
Feb 16, 2024 0.3250 0.3250 0.3200 0.3250 0.3250 84,400
Feb 15, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 45,000
Feb 14, 2024 0.3300 0.3350 0.3250 0.3250 0.3250 388,000
Feb 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 200
Feb 9, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 59,000
Feb 8, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 336,200
Feb 7, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 72,100
Feb 6, 2024 0.3250 0.3300 0.3200 0.3200 0.3200 734,400
Feb 5, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 251,100
Feb 2, 2024 0.3200 0.3200 0.3150 0.3200 0.3200 539,700
Jan 31, 2024 0.3200 0.3200 0.3150 0.3200 0.3200 233,000
Jan 30, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 203,100
Jan 29, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 577,900
Jan 26, 2024 0.3100 0.3200 0.3050 0.3200 0.3200 1,140,900
Jan 24, 2024 0.3200 0.3200 0.3050 0.3100 0.3100 3,307,700
Jan 23, 2024 0.3200 0.3200 0.3150 0.3200 0.3200 805,100
Jan 22, 2024 0.3200 0.3350 0.3200 0.3200 0.3200 1,426,200
Jan 19, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 954,600
Jan 18, 2024 0.3300 0.3350 0.3200 0.3350 0.3350 1,479,800
Jan 17, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 722,700
Jan 16, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 2,117,300
Jan 15, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 12, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 188,100
Jan 11, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 35,600
Jan 10, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 316,700
Jan 9, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 484,600
Jan 8, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 319,800
Jan 5, 2024 0.3400 0.3450 0.3350 0.3450 0.3450 1,360,100
Jan 4, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 427,000
Jan 3, 2024 0.3450 0.3500 0.3400 0.3450 0.3450 1,018,600
Jan 2, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 139,100
Dec 29, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 522,900
Dec 28, 2023 0.3450 0.3450 0.3400 0.3450 0.3450 554,700
Dec 27, 2023 0.3450 0.3450 0.3400 0.3450 0.3450 576,100
Dec 26, 2023 0.3400 0.3450 0.3400 0.3450 0.3450 951,000
Dec 22, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 108,500
Dec 21, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 336,500
Dec 20, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 248,700
Dec 19, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 166,600
Dec 18, 2023 0.3400 0.3450 0.3400 0.3400 0.3400 447,800
Dec 15, 2023 0.3450 0.3500 0.3400 0.3500 0.3500 374,000
Dec 14, 2023 0.3350 0.3500 0.3350 0.3450 0.3450 1,049,700
Dec 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 375,000
Dec 12, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 176,000
Dec 11, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 1,220,800
Dec 8, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 1,181,500
Dec 7, 2023 0.3400 0.3400 0.3300 0.3350 0.3350 2,255,500
Dec 6, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 708,600
Dec 5, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 618,000
Dec 4, 2023 0.3400 0.3400 0.3350 0.3400 0.3400 929,200
Dec 1, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 1,581,800
Nov 30, 2023 0.3350 0.3350 0.3250 0.3350 0.3350 1,911,100
Nov 29, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 1,379,400
Nov 28, 2023 0.3450 0.3450 0.3300 0.3400 0.3400 9,437,200
Nov 27, 2023 0.3500 0.3550 0.3500 0.3500 0.3500 480,600
Nov 24, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 398,500
Nov 23, 2023 0.3500 0.3550 0.3500 0.3500 0.3500 1,206,600
Nov 22, 2023 0.3500 0.3500 0.3450 0.3450 0.3450 175,500
Nov 21, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 850,500
Nov 20, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 659,200
Nov 17, 2023 0.3450 0.3550 0.3450 0.3500 0.3500 2,711,100
Nov 16, 2023 0.3500 0.3500 0.3400 0.3450 0.3450 4,121,100
Nov 15, 2023 0.3500 0.3500 0.3450 0.3450 0.3450 2,007,000
Nov 14, 2023 0.3550 0.3550 0.3500 0.3550 0.3550 2,898,800
Nov 10, 2023 0.3600 0.3900 0.3550 0.3600 0.3600 25,767,700
Nov 9, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 450,000
Nov 8, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 502,000
Nov 7, 2023 0.3500 0.3500 0.3450 0.3450 0.3450 127,200
Nov 6, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 283,800
Nov 3, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 335,600
Nov 2, 2023 0.3500 0.3500 0.3450 0.3500 0.3500 1,470,600
Nov 1, 2023 0.3550 0.3550 0.3500 0.3500 0.3500 222,500
Oct 31, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 211,100
Oct 30, 2023 0.3550 0.3550 0.3500 0.3550 0.3550 639,500
Oct 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 246,000
Oct 26, 2023 0.3500 0.3550 0.3500 0.3500 0.3500 150,100
Oct 25, 2023 0.3450 0.3550 0.3450 0.3500 0.3500 1,369,700
Oct 24, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 755,500
Oct 23, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 656,800

Related Tickers