Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Vestland Berhad (0273.KL)

0.4200
+0.0100
+(2.44%)
At close: 4:57:22 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.41000.42000.40500.42000.42001,059,900
May 2, 20250.43000.43500.40000.41000.410010,845,300
Apr 30, 20250.43500.44000.42000.42500.42501,330,500
Apr 29, 20250.45500.46000.42000.43000.43002,461,100
Apr 28, 20250.45000.47000.45000.45000.4500218,100
Apr 25, 20250.48500.48500.43500.45000.45002,525,200
Apr 24, 20250.46000.46000.46000.46000.460027,500
Apr 23, 20250.48500.48500.46500.47000.470042,500
Apr 22, 20250.47000.47000.45500.45500.4550697,500
Apr 21, 20250.47000.47500.47000.47500.475028,700
Apr 18, 20250.48000.48000.47000.48000.4800118,900
Apr 17, 20250.48500.48500.48500.48500.485044,400
Apr 16, 20250.49000.49000.48500.48500.4850190,600
Apr 15, 20250.46000.50000.45500.49000.4900230,300
Apr 14, 20250.46000.46500.45500.45500.4550187,700
Apr 11, 20250.45000.45500.44000.44000.4400239,100
Apr 10, 20250.44000.47500.44000.46000.4600433,200
Apr 9, 20250.45000.45000.41500.44000.4400535,400
Apr 8, 20250.45500.46500.44500.44500.4450321,500
Apr 7, 20250.45500.45500.43500.45000.45001,339,300
Apr 4, 20250.48500.48500.45000.47500.47501,212,400
Apr 3, 20250.50000.50000.46500.50000.50001,033,400
Apr 2, 20250.49000.50500.48000.50000.5000440,300
Mar 28, 20250.49000.50000.49000.49000.4900163,900
Mar 27, 20250.49000.49500.49000.49500.495052,700
Mar 26, 20250.49000.49000.48500.49000.4900139,800
Mar 25, 20250.51500.51500.49000.49000.490081,400
Mar 24, 20250.49000.52000.48000.51500.5150187,500
Mar 21, 20250.51000.51000.48000.49000.4900211,700
Mar 20, 20250.51000.51500.51000.51500.515026,500
Mar 19, 20250.53000.53000.51500.52000.5200123,800
Mar 17, 20250.51000.53000.51000.53000.530089,900
Mar 14, 20250.50000.50000.49500.49500.495095,900
Mar 13, 20250.47500.50000.47500.50000.5000128,400
Mar 12, 20250.48500.48500.47000.47000.4700254,400
Mar 11, 20250.50000.50000.47500.48500.4850663,600
Mar 10, 20250.50000.51000.50000.50000.5000133,800
Mar 7, 20250.53000.53000.50000.50000.5000236,100
Mar 6, 20250.51500.52000.50000.50000.5000361,500
Mar 5, 20250.51000.52000.50000.51500.5150355,100
Mar 4, 20250.52000.52500.50000.51500.5150728,700
Mar 3, 20250.54500.54500.51500.53500.5350673,500
Feb 28, 20250.55000.55000.54000.54000.5400351,200
Feb 27, 20250.55500.56500.55000.55000.5500112,500
Feb 26, 20250.55000.55500.55000.55500.555056,900
Feb 25, 20250.54500.55500.54500.54500.5450259,100
Feb 24, 20250.55500.55500.54000.54500.54501,378,400
Feb 21, 20250.56500.57000.55500.55500.5550194,600
Feb 20, 20250.56500.57000.56500.56500.5650332,600
Feb 19, 20250.57000.57000.55000.57000.5700654,600
Feb 18, 20250.58000.58000.57500.57500.5750225,100
Feb 17, 20250.59000.59000.59000.59000.590014,500
Feb 14, 20250.58500.59000.57000.59000.5900120,900
Feb 13, 20250.59000.59000.58000.58500.585041,300
Feb 12, 20250.57500.59500.57000.59000.5900575,200
Feb 10, 20250.58000.58000.57000.58000.5800270,700
Feb 7, 20250.57500.58000.57000.58000.580057,900
Feb 6, 20250.58500.59000.57500.57500.5750143,200
Feb 5, 20250.58500.59000.57500.58500.5850223,200
Feb 4, 20250.58000.59000.58000.58000.5800329,300
Feb 3, 20250.58500.58500.57500.58000.5800182,700
Jan 31, 20250.56000.58500.56000.58500.5850267,100
Jan 28, 20250.57000.57000.55000.55500.5550866,200
Jan 27, 20250.57500.57500.57000.57000.5700148,000
Jan 24, 20250.58000.58000.57500.57500.5750104,400
Jan 23, 20250.58500.58500.57000.58000.580074,800
Jan 22, 20250.57500.58500.57500.58500.5850315,900
Jan 21, 20250.57000.58500.57000.58000.5800342,500
Jan 20, 20250.57500.58500.57000.57000.5700107,200
Jan 17, 20250.57500.57500.56500.57500.5750209,400
Jan 16, 20250.58000.58500.57500.57500.5750733,500
Jan 15, 20250.57500.58000.57000.57500.5750701,900
Jan 14, 20250.57500.58500.57500.57500.5750372,400
Jan 13, 20250.58500.58500.56500.57000.5700818,900
Jan 10, 20250.58000.58500.57000.58500.58501,182,200
Jan 9, 20250.60000.61000.58500.58500.58501,722,300
Jan 8, 20250.58000.60000.57500.59500.59501,344,100
Jan 7, 20250.59000.60000.58000.58000.58001,414,600
Jan 6, 20250.56500.59500.56500.58500.58502,243,400
Jan 3, 20250.56500.57500.56500.57000.5700529,000
Jan 2, 20250.57000.57000.56500.56500.5650120,500
Dec 31, 20240.56500.58000.56000.57000.5700639,100
Dec 30, 20240.56000.56500.55500.56500.5650230,600
Dec 27, 20240.56000.57000.54500.56000.56004,720,800
Dec 26, 20240.56500.57000.55500.56000.56001,237,400
Dec 24, 20240.57000.57500.55500.56500.56503,444,700
Dec 23, 20240.57500.58000.57000.57000.57001,120,500
Dec 20, 20240.58500.59000.57000.58000.58001,311,700
Dec 19, 20240.59000.59000.58000.58000.5800405,100
Dec 18, 20240.59000.59000.58000.58500.5850247,300
Dec 17, 20240.58000.59000.57500.58000.5800441,500
Dec 16, 20240.57000.58000.57000.58000.5800456,600
Dec 13, 20240.57000.58000.57000.57500.5750178,200
Dec 12, 20240.57500.58500.57000.57000.57001,331,600
Dec 11, 20240.58000.58000.57500.57500.5750716,700
Dec 10, 20240.58000.58500.57500.58000.5800720,700
Dec 9, 20240.59500.59500.57500.58500.5850915,300
Dec 6, 20240.58000.59500.58000.59000.59001,492,900
Dec 5, 20240.58500.59000.57000.57500.57502,961,100
Dec 4, 20240.58500.59500.58500.59000.59001,134,900
Dec 3, 20240.59000.59000.58500.59000.5900474,600
Dec 2, 20240.59000.60500.58500.59000.5900616,200
Nov 29, 20240.59000.60000.58500.59000.5900838,500
Nov 28, 20240.59500.59500.58500.59500.59501,162,800
Nov 27, 20240.60000.60000.59500.59500.5950894,700
Nov 26, 20240.60000.61000.59500.60000.6000478,300
Nov 25, 20240.60000.61000.60000.60000.60001,252,000
Nov 22, 20240.59500.59500.58500.59000.59001,599,600
Nov 21, 20240.60000.60000.59000.59500.5950404,500
Nov 20, 20240.61000.61000.59000.60000.60001,450,300
Nov 19, 20240.59000.61500.59000.61000.61003,879,300
Nov 18, 20240.59500.59500.59000.59500.5950596,100
Nov 15, 20240.59500.59500.57500.59500.59501,203,900
Nov 14, 20240.58500.60000.58000.58500.58501,206,900
Nov 13, 20240.60500.61000.57500.58500.58503,327,500
Nov 12, 20240.60500.61500.60000.60500.60504,131,100
Nov 11, 20240.57000.61500.57000.60000.600015,198,300
Nov 8, 20240.53000.57500.53000.56000.56009,424,100
Nov 7, 20240.48000.53500.48000.53000.53009,060,000
Nov 6, 20240.51500.51500.47500.47500.47504,891,300
Nov 5, 20240.50000.52500.50000.52500.52504,427,600
Nov 4, 20240.48500.50000.48500.50000.5000933,000
Nov 1, 20240.46000.49500.46000.48500.48501,379,000
Oct 30, 20240.47500.48000.46000.46000.46001,883,400
Oct 29, 20240.48000.49000.47000.47000.47002,283,000
Oct 28, 20240.50500.50500.48000.48000.48001,099,100
Oct 25, 20240.50000.51000.47000.49500.49508,257,100
Oct 24, 20240.51000.51500.50000.50000.5000975,800
Oct 23, 20240.51000.51500.51000.51500.5150166,900
Oct 22, 20240.51500.52000.51000.51000.51001,015,100
Oct 21, 20240.51500.52500.50000.51000.51001,752,700
Oct 18, 20240.52000.53000.51500.51500.5150750,500
Oct 17, 20240.54000.54000.52000.52000.5200407,100
Oct 16, 20240.52000.54000.52000.54000.54002,204,700
Oct 15, 20240.52000.52000.51500.52000.5200411,900
Oct 14, 20240.52000.52000.51000.52000.5200262,100
Oct 11, 20240.52500.52500.51000.51500.5150834,800
Oct 10, 20240.53500.53500.52500.52500.5250499,300
Oct 9, 20240.54500.55000.53000.53500.5350959,100
Oct 8, 20240.51000.56500.50500.55000.55008,517,900
Oct 7, 20240.49500.51500.49500.50500.50503,664,000
Oct 4, 20240.51000.51000.49500.49500.4950965,700
Oct 3, 20240.51000.51000.50000.51000.5100758,200
Oct 2, 20240.51000.52000.50000.52000.52001,203,200
Oct 1, 20240.52000.52500.51500.52000.5200842,800
Sep 30, 20240.51500.51500.51000.51500.5150650,900
Sep 27, 20240.52000.52500.51000.51500.51501,245,200
Sep 26, 20240.51500.52000.50500.52000.5200981,900
Sep 25, 20240.50500.51500.50500.51500.5150373,200
Sep 24, 20240.52000.52000.50500.50500.50501,268,600
Sep 23, 20240.53500.54500.51500.51500.51502,567,900
Sep 20, 20240.54000.54000.53000.53000.5300837,800
Sep 19, 20240.54500.54500.53500.54000.54001,380,300
Sep 18, 20240.54000.54500.53000.54000.54002,708,900
Sep 17, 20240.53500.54500.52500.54000.54002,424,100
Sep 13, 20240.52500.53000.51500.53000.53003,587,600
Sep 12, 20240.50000.52500.50000.52000.52003,094,000
Sep 11, 20240.50000.50500.49000.50000.50002,559,100
Sep 10, 20240.51000.51500.48500.49500.49506,532,600
Sep 9, 20240.51500.52000.50500.51000.51003,441,800
Sep 6, 20240.50500.52000.50500.51500.51503,166,200
Sep 5, 20240.59000.59000.50500.51000.510027,757,400
Sep 4, 20240.54000.59500.53500.59500.595021,512,800
Sep 3, 20240.51500.55500.51000.54500.54506,312,800
Sep 2, 20240.51500.51500.50500.51000.51001,589,600
Aug 30, 20240.50500.51500.50000.51500.51501,270,100
Aug 29, 20240.53500.53500.50000.50500.50503,672,500
Aug 28, 20240.53000.54000.52000.53500.53502,548,500
Aug 27, 20240.55000.55500.52000.53000.53003,426,000
Aug 26, 20240.53000.54500.52500.54000.54001,336,000
Aug 23, 20240.53500.53500.52000.53000.53002,298,500
Aug 22, 20240.56000.56500.53000.53500.53503,560,900
Aug 21, 20240.54000.56000.53500.55500.55501,761,100
Aug 20, 20240.55500.56500.53500.54500.54502,259,600
Aug 19, 20240.56500.58000.55000.55000.55007,631,400
Aug 16, 20240.52500.57000.52000.56000.560010,700,900
Aug 15, 20240.53000.54000.50500.52500.52505,431,600
Aug 14, 20240.54500.55000.52500.52500.52505,586,200
Aug 13, 20240.51500.54500.51500.54000.540015,255,000
Aug 12, 20240.47500.52000.47500.51000.51009,013,300
Aug 9, 20240.45000.49000.45000.47000.47006,912,500
Aug 8, 20240.44000.45500.43500.44500.44501,775,200
Aug 7, 20240.44000.45000.43500.44000.44004,195,500
Aug 6, 20240.44000.45500.42000.43500.43506,310,300
Aug 5, 20240.48000.48000.42000.44000.440020,944,800
Aug 2, 20240.50500.50500.48000.49000.49005,102,100
Aug 1, 20240.50500.53000.49000.51000.510010,319,000
Jul 31, 20240.49000.50500.48500.50500.50506,932,800
Jul 30, 20240.47000.50500.47000.49000.49006,691,200
Jul 29, 20240.46500.46500.46000.46500.4650370,500
Jul 26, 20240.47000.47000.45500.46500.46503,000,400
Jul 25, 20240.47000.47500.46500.47000.47001,625,700
Jul 24, 20240.48000.48000.47000.47500.4750969,900
Jul 23, 20240.47500.48500.47000.48000.48001,857,200
Jul 22, 20240.49000.49000.47000.48000.48003,687,500
Jul 19, 20240.48500.49500.48000.49000.49001,357,500
Jul 18, 20240.49500.49500.48000.49000.49003,994,600
Jul 17, 20240.49500.50000.48000.49000.49001,781,400
Jul 16, 20240.49500.51000.49000.49000.49003,315,900
Jul 15, 20240.49000.51500.49000.49500.49508,002,000
Jul 12, 20240.47000.50000.46000.49000.49008,127,600
Jul 11, 20240.46500.47500.46000.47000.47002,836,900
Jul 10, 20240.47000.48500.45500.46500.46507,986,100
Jul 9, 20240.45000.45000.44500.45000.4500460,100
Jul 5, 20240.46000.46500.45000.45000.45003,058,100
Jul 4, 20240.43500.45500.43500.45500.45503,563,600
Jul 3, 20240.45500.45500.43500.43500.43507,549,800
Jul 2, 20240.45000.45500.44500.45000.45003,626,100
Jul 1, 20240.43000.45000.43000.44500.44504,210,300
Jun 28, 20240.43500.44000.43000.43000.4300730,000
Jun 27, 20240.44500.44500.43500.44000.4400857,900
Jun 26, 20240.42500.44000.42500.43500.43503,411,800
Jun 25, 20240.42500.43000.42000.42500.42501,991,700
Jun 24, 20240.44000.44000.41500.41500.41509,533,600
Jun 21, 20240.45500.45500.43500.44000.44003,684,100
Jun 20, 20240.45500.47000.44500.45500.45508,030,700
Jun 19, 20240.43500.46000.42000.45500.455011,876,200
Jun 18, 20240.42000.43500.41500.43500.43507,160,300
Jun 14, 20240.42000.42500.41000.42000.42007,776,400
Jun 13, 20240.39000.42000.39000.41500.415012,836,700
Jun 12, 20240.39000.40500.38500.39000.39006,221,600
Jun 11, 20240.38000.39000.38000.39000.39002,690,400
Jun 10, 20240.37000.38500.37000.38000.38001,628,800
Jun 7, 20240.36000.38000.36000.38000.38002,447,000
Jun 6, 20240.38500.39500.35000.36000.360011,620,900
Jun 5, 20240.39000.39000.38000.38500.38501,005,700
Jun 4, 20240.37500.38500.37000.38500.38502,298,500
May 31, 20240.38000.38500.37000.37500.37502,261,500
May 30, 20240.38500.38500.37000.38000.38001,186,800
May 29, 20240.38000.38000.37000.38000.38002,840,500
May 28, 20240.40000.40000.37000.38500.38509,731,700
May 27, 20240.41000.42500.40500.41500.41508,977,800
May 24, 20240.38000.41000.37500.41000.410019,291,800
May 23, 20240.36000.38000.36000.37500.37503,957,900
May 21, 20240.34000.36000.33500.36000.36004,310,300
May 20, 20240.34000.34500.33500.34000.3400931,400
May 17, 20240.34000.34000.33500.34000.3400153,100
May 16, 20240.34500.34500.33500.33500.33505,826,600
May 15, 20240.34000.34500.34000.34500.3450871,700
May 14, 20240.33500.34500.33500.34500.3450224,100
May 13, 20240.34000.34500.33500.34000.34002,881,100
May 10, 20240.34500.34500.34000.34500.3450378,800
May 9, 20240.34500.34500.34000.34500.3450382,900
May 8, 20240.34500.34500.34500.34500.3450394,700
May 7, 20240.34000.35000.34000.34500.34501,819,700
May 6, 20240.34500.35000.33500.35000.35004,553,200

Related Tickers

5182.KL Avaland Berhad
0.2800
-1.75%
 
7105.KL HCK Capital Group Berhad
2.1600
-1.37%
 
5239.KL Titijaya Land Berhad
0.2300
-4.17%
 
5310.KL Kumpulan Kitacon Berhad
0.7150
-0.69%
 
7071.KL OCR Group Berhad
0.0350
-12.50%
 
6181.KL Malton Berhad
0.3450
+1.47%
 
5313.KL Radium Development Berhad
0.4950
0.00%
 
7077.KL Kerjaya Prospek Property Berhad
0.4300
+1.18%
 
6769.KL JKG Land Berhad
0.1050
-4.55%
 
8893.KL M K Land Holdings Berhad
0.1500
-3.23%