Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI101.93▼ 1.30%

← 5218.KLSE stock page

Vantris Energy Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.505	0.510	0.495	0.495	0.495	1,298,900
2025-11-14	0.510	0.515	0.500	0.505	0.505	1,554,400
2025-11-13	0.510	0.520	0.505	0.515	0.515	1,298,500
2025-11-12	0.530	0.530	0.510	0.510	0.510	1,383,200
2025-11-11	0.525	0.540	0.525	0.530	0.530	582,000
2025-11-10	0.525	0.540	0.520	0.525	0.525	936,300
2025-11-07	0.530	0.535	0.520	0.525	0.525	832,400
2025-11-06	0.540	0.540	0.530	0.530	0.530	335,000
2025-11-05	0.540	0.540	0.530	0.540	0.540	672,900
2025-11-04	0.540	0.540	0.530	0.530	0.530	768,900
2025-11-03	0.550	0.550	0.535	0.535	0.535	1,403,600
2025-10-31	0.550	0.560	0.545	0.550	0.550	1,009,600
2025-10-30	0.560	0.565	0.550	0.550	0.550	1,111,800
2025-10-29	0.560	0.570	0.555	0.555	0.555	1,125,100
2025-10-28	0.570	0.575	0.555	0.560	0.560	1,927,800
2025-10-27	0.580	0.580	0.565	0.570	0.570	2,222,400
2025-10-24	0.575	0.595	0.570	0.580	0.580	1,760,500

← NewerPage 5 of 5 · 257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-30	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.