Kuala Lumpur - Delayed Quote MYR

VETECE Holdings Berhad (0319.KL)

Compare
0.4500
+0.0150
+(3.45%)
As of 4:00:34 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.43500.45000.43000.45000.45003,457,800
Jan 20, 20250.42500.44000.41500.43500.43503,936,700
Jan 17, 20250.41000.42500.39500.42500.42504,114,800
Jan 16, 20250.46000.46000.38000.41000.410020,055,300
Jan 15, 20250.49000.49500.45000.45000.45006,090,400
Jan 14, 20250.50000.50500.48500.49000.49002,383,900
Jan 13, 20250.52000.52500.49500.50000.50003,988,400
Jan 10, 20250.53000.53500.52000.52500.52501,362,300
Jan 9, 20250.52000.55500.51500.52500.525010,310,700
Jan 8, 20250.53000.53000.51000.52000.52005,533,900
Jan 7, 20250.52000.54000.52000.53000.53006,561,100
Jan 6, 20250.53000.53000.51000.52000.52004,811,700
Jan 3, 20250.52500.55500.52500.53000.530018,595,600
Jan 2, 20250.52000.53000.51000.52500.52506,032,300
Dec 31, 20240.49000.53000.49000.51000.510014,902,800
Dec 30, 20240.47500.49000.47500.49000.49002,033,900
Dec 27, 20240.49000.49000.47500.48000.48001,831,400
Dec 26, 20240.46500.49500.46500.49000.49003,935,000
Dec 24, 20240.47000.47000.45500.47000.47001,727,300
Dec 23, 20240.45500.47000.45500.46500.46501,289,300
Dec 20, 20240.45000.46000.44500.45000.45001,853,000
Dec 19, 20240.45500.46500.45000.46000.46001,872,400
Dec 18, 20240.46500.47000.46000.46500.4650662,900
Dec 17, 20240.48000.48500.46000.47000.47001,829,700
Dec 16, 20240.49500.49500.47000.48000.48002,913,100
Dec 13, 20240.49000.50000.48500.49000.49002,289,100
Dec 12, 20240.48000.49500.48000.49000.49003,399,000
Dec 11, 20240.47000.49000.46500.47500.47503,100,200
Dec 10, 20240.47500.48000.46500.47000.47001,809,200
Dec 9, 20240.49000.49000.46500.47500.47502,594,700
Dec 6, 20240.46000.49500.46000.49000.49004,891,100
Dec 5, 20240.49000.49000.44500.46000.460012,384,500
Dec 4, 20240.51000.51000.48500.48500.48505,802,600
Dec 3, 20240.51000.52500.50500.50500.50506,171,800
Dec 2, 20240.51000.51000.50000.51000.51002,927,300
Nov 29, 20240.49500.53000.49500.51500.515011,731,400
Nov 28, 20240.50000.50000.48000.49500.49505,225,200
Nov 27, 20240.48000.50500.47500.50000.50007,965,000
Nov 26, 20240.47500.49000.47500.47500.47502,975,000
Nov 25, 20240.49000.49500.47500.47500.47505,067,400
Nov 22, 20240.50000.51000.47500.48500.48504,737,600
Nov 21, 20240.49000.50500.48500.49500.49506,085,100
Nov 20, 20240.51000.51000.48000.48500.48509,446,500
Nov 19, 20240.45500.51000.45000.51000.510018,397,300
Nov 18, 20240.46000.46500.44500.45500.45503,201,300
Nov 15, 20240.48500.48500.46000.46500.46505,729,400
Nov 14, 20240.45000.48500.45000.48000.480014,712,000
Nov 13, 20240.46500.46500.44000.45000.45004,857,200
Nov 12, 20240.46000.48000.44500.46000.46006,635,200
Nov 11, 20240.44000.48500.43500.46000.460020,405,000
Nov 8, 20240.45500.45500.43000.44000.44005,400,600
Nov 7, 20240.46500.47000.44000.45500.455013,410,000
Nov 6, 20240.39000.46500.38500.46500.465027,749,600
Nov 5, 20240.38500.39500.37500.38000.38005,554,900
Nov 4, 20240.38500.40000.37500.38500.38504,254,600
Nov 1, 20240.40000.40500.38000.39000.39003,845,300
Oct 30, 20240.38500.41000.38000.40500.405014,447,300
Oct 29, 20240.36000.38000.35000.37500.37503,637,900
Oct 28, 20240.37500.38000.35500.36000.36005,134,100
Oct 25, 20240.38000.40500.37500.38500.385010,665,300
Oct 24, 20240.41500.42000.40000.40000.40007,991,800
Oct 23, 20240.41000.43500.40500.41500.415011,268,600
Oct 22, 20240.42000.42500.41000.41500.41502,604,600
Oct 21, 20240.41000.44500.40500.42500.425011,667,100
Oct 18, 20240.35000.42500.35000.42000.420013,841,900
Oct 17, 20240.35000.35000.34000.34500.34501,157,300
Oct 16, 20240.35500.37000.34500.35000.35001,624,000
Oct 15, 20240.37000.37000.35000.35500.35502,948,000
Oct 14, 20240.37500.38500.36500.36500.36502,876,000
Oct 11, 20240.36000.38000.35500.37500.37504,235,400
Oct 10, 20240.34500.36500.34000.36000.36005,484,500
Oct 9, 20240.35000.35000.33500.34500.34503,647,100
Oct 8, 20240.33500.35000.32500.35000.35008,610,800
Oct 7, 20240.34500.34500.33000.33500.33505,098,500
Oct 4, 20240.36000.36000.34500.34500.34505,762,600
Oct 3, 20240.36500.37500.35500.35500.35505,236,300
Oct 2, 20240.36500.37000.36000.36000.36004,840,000
Oct 1, 20240.37500.39000.36500.37000.370010,928,100
Sep 30, 20240.37500.38500.35500.38000.380015,063,400
Sep 27, 20240.39000.39000.37500.37500.37504,801,700
Sep 26, 20240.38500.40000.37500.39000.39009,743,100
Sep 25, 20240.38000.41500.37500.38500.385018,382,100
Sep 24, 20240.40000.40500.37500.38000.38007,198,500
Sep 23, 20240.41500.41500.39500.40000.40005,476,000
Sep 20, 20240.42500.43000.41000.41500.41508,379,200
Sep 19, 20240.41000.42500.40000.42000.420014,566,100
Sep 18, 20240.42000.43000.39500.40500.405013,681,600
Sep 17, 20240.43000.43000.38500.42000.420017,411,600
Sep 13, 20240.42000.44000.40500.42000.420012,887,400
Sep 12, 20240.46500.46500.40000.41500.415025,672,000
Sep 11, 20240.52000.52000.44500.44500.445032,118,000
Sep 10, 20240.53500.54500.51500.52000.520023,035,900
Sep 9, 20240.53500.56000.51000.52500.525024,126,100
Sep 6, 20240.53000.55500.51000.55000.550020,240,300
Sep 5, 20240.59000.61000.52000.52500.525033,818,100
Sep 4, 20240.57500.63500.53000.58500.5850111,419,400
Sep 3, 20240.44500.60000.44500.59500.595083,683,000
Sep 2, 20240.40000.45000.39500.44500.445025,068,200
Aug 30, 20240.37000.40500.37000.40000.400011,872,300
Aug 29, 20240.40500.40500.35000.36500.365013,421,000
Aug 28, 20240.50000.50500.39500.40500.405063,144,800

Related Tickers

0145.KL TFP Solutions Berhad
0.0350
0.00%
 
0060.KL Harvest Miracle Capital Berhad
0.1750
+6.06%
 
0169.KL SMTrack Berhad
0.0200
+33.33%
 
0131.KL Divfex Berhad
0.1250
+4.17%
 
0126.KL Microlink Solutions Berhad
0.1750
+6.06%
 
0043.KL Metronic Global Berhad
0.0200
+33.33%
 
0277.KL Cloudpoint Technology Berhad
1.0100
+3.59%
 
4456.KL Dagang NeXchange Berhad
0.3900
+1.30%
 
0138.KL My E.G. Services Berhad
0.9600
+0.52%