Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

VSTECS Berhad (5162.KL)

Compare
3.4900
+0.0600
+(1.75%)
At close: February 21 at 4:50:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.43003.49003.39003.49003.4900169,700
Feb 20, 20253.53003.54003.42003.43003.4300270,400
Feb 19, 20253.70003.71003.50003.54003.5400123,600
Feb 18, 20253.68003.70003.67003.69003.6900266,800
Feb 17, 20253.65003.68003.65003.68003.6800177,100
Feb 14, 20253.65003.68003.60003.64003.6400335,800
Feb 13, 20253.75003.76003.65003.69003.6900227,100
Feb 12, 20253.61003.77003.61003.72003.7200587,800
Feb 10, 20253.65003.70003.61003.61003.6100117,400
Feb 7, 20253.60003.72003.60003.71003.7100552,000
Feb 6, 20253.64003.64003.56003.60003.6000151,700
Feb 5, 20253.48003.63003.48003.62003.6200455,000
Feb 4, 20253.44003.54003.44003.49003.4900185,500
Feb 3, 20253.44003.44003.35003.43003.4300226,500
Jan 31, 20253.33003.46003.33003.44003.440061,400
Jan 28, 20253.38003.39003.27003.31003.3100748,600
Jan 27, 20253.46003.58003.40003.42003.4200742,400
Jan 24, 20253.45003.52003.42003.48003.4800177,900
Jan 23, 20253.54003.54003.45003.45003.4500174,200
Jan 22, 20253.55003.57003.50003.50003.5000282,700
Jan 21, 20253.55003.61003.50003.57003.5700322,800
Jan 20, 20253.48003.58003.47003.54003.5400711,300
Jan 17, 20253.37003.48003.25003.47003.4700478,600
Jan 16, 20253.50003.56003.29003.37003.3700812,200
Jan 15, 20253.73003.77003.42003.45003.45001,426,200
Jan 14, 20253.88003.91003.70003.74003.7400698,600
Jan 13, 20253.93003.93003.86003.88003.8800661,200
Jan 10, 20253.80004.02003.78003.95003.9500865,100
Jan 9, 20253.95004.10003.62003.80003.80001,761,600
Jan 8, 20254.05004.05003.93003.97003.9700424,600
Jan 7, 20254.09004.09004.05004.07004.0700228,300
Jan 6, 20254.04004.10004.03004.08004.0800219,600
Jan 3, 20254.12004.12004.01004.02004.0200361,700
Jan 2, 20254.04004.06004.01004.01004.0100287,600
Dec 31, 20244.16004.16004.01004.04004.0400627,600
Dec 30, 20244.03004.18004.03004.16004.1600821,400
Dec 27, 20243.98004.07003.98004.03004.0300499,900
Dec 26, 20243.98003.98003.92003.94003.9400132,800
Dec 24, 20244.00004.04003.94003.97003.9700384,600
Dec 23, 20243.91004.02003.90004.00004.0000745,000
Dec 20, 20243.88003.97003.88003.91003.9100426,900
Dec 19, 20243.72003.92003.72003.87003.8700853,700
Dec 18, 20243.78003.85003.73003.82003.8200542,000
Dec 17, 20243.79003.89003.78003.78003.7800566,300
Dec 16, 20243.75003.80003.70003.78003.7800130,900
Dec 13, 20243.66003.75003.65003.75003.7500205,200
Dec 12, 2024 0.0280 Dividend
Dec 12, 20243.68003.73003.65003.65003.6500174,900
Dec 11, 20243.63003.78003.63003.74003.7120183,400
Dec 10, 20243.72003.74003.65003.68003.6524597,800
Dec 9, 20243.80003.82003.71003.75003.7219389,600
Dec 6, 20243.80003.85003.80003.85003.8212168,900
Dec 5, 20243.87003.90003.83003.85003.8212219,700
Dec 4, 20243.85003.95003.84003.88003.8510419,400
Dec 3, 20243.86003.90003.85003.85003.8212170,600
Dec 2, 20243.88003.88003.78003.85003.8212268,700
Nov 29, 20243.79003.91003.77003.88003.8510668,300
Nov 28, 20243.77003.78003.75003.77003.741869,600
Nov 27, 20243.65003.80003.65003.77003.7418223,600
Nov 26, 20243.79003.85003.70003.70003.6723365,300
Nov 25, 20243.86003.90003.77003.86003.8311385,400
Nov 22, 20243.77003.84003.72003.84003.8113304,000
Nov 21, 20243.82003.85003.72003.77003.7418324,900
Nov 20, 20243.72003.90003.72003.82003.7914787,100
Nov 19, 20243.58003.72003.56003.71003.6822721,800
Nov 18, 20243.50003.70003.50003.56003.5333753,200
Nov 15, 20243.52003.55003.48003.50003.4738648,900
Nov 14, 20243.53003.60003.35003.51003.48372,937,300
Nov 13, 20243.12003.21003.12003.20003.1760240,100
Nov 12, 20243.13003.23003.13003.13003.1066166,500
Nov 11, 20243.26003.26003.10003.18003.1562693,900
Nov 8, 20243.38003.38003.25003.26003.2356228,500
Nov 7, 20243.50003.54003.38003.38003.3547440,700
Nov 6, 20243.39003.45003.37003.45003.4242716,300
Nov 5, 20243.33003.41003.33003.37003.3448297,200
Nov 4, 20243.22003.35003.19003.31003.2852669,000
Nov 1, 20243.26003.26003.16003.22003.1959251,500
Oct 30, 20243.40003.40003.28003.28003.2554303,500
Oct 29, 20243.45003.45003.34003.40003.3745147,200
Oct 28, 20243.30003.44003.27003.41003.3845464,300
Oct 25, 20243.42003.44003.29003.30003.2753355,400
Oct 24, 20243.53003.55003.37003.41003.3845342,700
Oct 23, 20243.20003.59003.19003.53003.50361,469,100
Oct 22, 20243.10003.25003.10003.23003.2058630,400
Oct 21, 20243.04003.15003.03003.11003.0867296,600
Oct 18, 20243.02003.08003.02003.07003.0470101,400
Oct 17, 20243.00003.08003.00003.05003.0272173,800
Oct 16, 20243.04003.04002.96002.99002.9676103,800
Oct 15, 20243.04003.06003.02003.04003.0172206,300
Oct 14, 20243.04003.09003.00003.03003.007397,200
Oct 11, 20243.05003.10002.95003.04003.0172330,200
Oct 10, 20242.98003.03002.95003.03003.007373,400
Oct 9, 20242.98003.02002.93002.98002.957762,100
Oct 8, 20242.93002.97002.91002.97002.947831,100
Oct 7, 20242.93002.97002.93002.93002.908161,200
Oct 4, 20242.95002.96002.90002.93002.9081118,300
Oct 3, 20242.99002.99002.94002.99002.9676164,900
Oct 2, 20243.05003.05002.93002.96002.9378227,600
Oct 1, 20243.03003.08003.02003.05003.027299,500
Sep 30, 20243.05003.06002.98003.03003.0073173,000
Sep 27, 20243.10003.11003.05003.05003.0272277,100
Sep 26, 20243.06003.12003.03003.10003.0768186,400
Sep 25, 20243.14003.15003.04003.05003.0272393,600
Sep 24, 20243.14003.19003.11003.12003.0966129,100
Sep 23, 20243.14003.17003.11003.14003.1165268,400
Sep 20, 20243.20003.27003.11003.14003.1165441,600
Sep 19, 20242.98003.18002.95003.16003.1363447,200
Sep 18, 20242.99003.00002.94002.94002.918084,500
Sep 17, 20243.06003.06002.93003.00002.9775261,600
Sep 13, 20242.97003.09002.97003.03003.0073357,200
Sep 12, 20242.90002.99002.90002.96002.9378580,500
Sep 11, 20242.97002.97002.80002.88002.8584318,200
Sep 10, 20242.92002.99002.90002.92002.8981507,300
Sep 9, 20242.94002.94002.86002.89002.86841,799,700
Sep 6, 20242.97003.04002.92002.96002.9378426,100
Sep 5, 20243.01003.05002.92002.96002.9378278,900
Sep 4, 20243.03003.06003.00003.06003.0371212,500
Sep 3, 20243.11003.16003.04003.06003.0371217,400
Sep 2, 20243.14003.22003.10003.14003.1165444,200
Aug 30, 20242.95003.18002.94003.14003.1165861,900
Aug 29, 20242.89002.96002.87002.95002.9279587,100
Aug 28, 20242.92002.99002.85002.95002.9279730,000
Aug 27, 20243.08003.12002.94002.96002.9378341,600
Aug 26, 20243.02003.10003.02003.08003.0569198,500
Aug 23, 20243.17003.17003.00003.10003.0768494,000
Aug 22, 20243.07003.21003.06003.17003.1463601,500
Aug 21, 20243.08003.12002.94003.06003.0371652,100
Aug 20, 20243.24003.25003.11003.11003.0867687,500
Aug 19, 20243.40003.40003.22003.24003.2157817,800
Aug 16, 20243.47003.47003.37003.38003.3547420,900
Aug 15, 20243.57003.57003.34003.38003.3547932,100
Aug 14, 20243.45003.64003.35003.52003.49361,728,500
Aug 13, 20243.50003.50003.36003.38003.3547699,100
Aug 12, 20243.41003.54003.40003.50003.4738974,200
Aug 9, 20243.36003.45003.36003.37003.3448553,500
Aug 8, 20243.30003.34003.20003.25003.2257393,800
Aug 7, 20243.30003.39003.12003.36003.3348779,400
Aug 6, 20243.26003.36003.03003.27003.24551,370,700
Aug 5, 20243.70003.70003.22003.28003.25542,718,000
Aug 2, 20243.99003.99003.72003.75003.7219854,800
Aug 1, 20243.94004.07003.94004.00003.9701586,500
Jul 31, 20244.00004.00003.84003.91003.8807388,700
Jul 30, 20243.99004.00003.96003.99003.9601366,600
Jul 29, 20244.03004.05003.97003.99003.9601248,400
Jul 26, 20244.00004.05003.97004.02003.9899455,400
Jul 25, 20244.00004.04003.95004.01003.9800450,200
Jul 24, 20244.10004.11004.03004.08004.0495243,500
Jul 23, 20244.10004.12004.05004.11004.0792655,500
Jul 22, 20244.12004.14003.96004.06004.0296729,200
Jul 19, 20244.14004.14004.06004.12004.08921,329,900
Jul 18, 20244.22004.22004.03004.17004.13881,633,700
Jul 17, 20244.29004.33004.22004.24004.2083591,200
Jul 16, 20244.33004.37004.28004.29004.2579322,100
Jul 15, 20244.34004.40004.30004.33004.2976337,900
Jul 12, 20244.36004.36004.26004.34004.3075583,500
Jul 11, 20244.44004.45004.38004.40004.3671701,800
Jul 10, 20244.47004.49004.41004.47004.4365351,900
Jul 9, 20244.49004.52004.39004.47004.4365790,100
Jul 5, 20244.40004.47004.33004.46004.4266888,800
Jul 4, 20244.36004.46004.30004.40004.3671989,900
Jul 3, 20244.35004.38004.27004.34004.3075323,600
Jul 2, 20244.34004.41004.21004.35004.31741,966,900
Jul 1, 20244.23004.40004.13004.31004.27771,006,800
Jun 28, 20244.11004.22004.06004.20004.1686366,000
Jun 27, 20244.20004.33004.12004.14004.1090893,000
Jun 26, 20244.00004.28004.00004.20004.16862,671,800
Jun 25, 20243.98004.05003.80004.00003.97011,848,000
Jun 24, 20244.13004.13003.99003.99003.9601960,900
Jun 21, 20244.15004.17004.08004.13004.0991439,900
Jun 20, 20244.10004.15004.02004.15004.1189892,200
Jun 19, 20244.18004.18003.99004.12004.08921,415,400
Jun 18, 20244.27004.29004.16004.18004.1487691,600
Jun 14, 20244.33004.33004.23004.27004.2380706,000
Jun 13, 20244.29004.36004.25004.33004.29761,297,300
Jun 12, 20244.33004.38004.21004.27004.23801,260,100
Jun 11, 20244.10004.45004.10004.29004.25793,633,300
Jun 10, 20243.95004.11003.88004.07004.03953,216,200
Jun 7, 20243.84003.87003.79003.83003.8013493,200
Jun 6, 20243.91004.03003.83003.84003.81132,143,200
Jun 5, 20243.82003.91003.78003.88003.85101,511,400
Jun 4, 20243.72003.87003.72003.81003.78151,378,000
May 31, 20243.72003.72003.66003.68003.6524748,900
May 30, 20243.78003.80003.70003.72003.6921778,300
May 29, 20243.77003.85003.58003.76003.73192,090,400
May 28, 20243.80003.80003.66003.73003.70211,234,900
May 27, 20243.89003.92003.76003.80003.77161,428,500
May 24, 20243.89003.95003.80003.89003.86091,245,900
May 23, 20244.00004.06003.90003.90003.87081,947,600
May 21, 20243.58004.15003.56004.00003.97016,657,200
May 20, 20243.62003.65003.60003.61003.5830780,400
May 17, 20243.62003.67003.54003.62003.59293,261,400
May 16, 20243.22003.66003.18003.60003.57308,758,500
May 15, 20243.38003.38003.28003.35003.32492,440,600
May 14, 20243.46003.47003.37003.38003.35471,257,100
May 13, 20243.44003.54003.33003.46003.43412,346,600
May 10, 20243.70003.88003.39003.45003.424210,315,400
May 9, 20242.90003.58002.90003.58003.553217,450,000
May 8, 20242.76002.79002.71002.76002.73931,276,100
May 7, 20242.78002.81002.73002.76002.73931,816,300
May 6, 20242.56002.74002.55002.73002.70962,274,700
May 3, 20242.60002.61002.53002.53002.5111430,400
May 2, 20242.62002.64002.55002.60002.5805310,600
Apr 30, 20242.53002.68002.53002.62002.6004781,900
Apr 29, 20242.52002.54002.48002.53002.5111232,900
Apr 26, 20242.53002.53002.48002.52002.5011327,800
Apr 25, 20242.53002.55002.47002.54002.5210520,000
Apr 24, 20242.50002.55002.50002.54002.5210462,700
Apr 23, 2024 0.0410 Dividend
Apr 23, 20242.50002.53002.47002.52002.5011429,300
Apr 22, 20242.45002.54002.44002.54002.4803605,500
Apr 19, 20242.50002.55002.40002.46002.4022941,400
Apr 18, 20242.56002.57002.46002.50002.4412571,900
Apr 17, 20242.44002.57002.44002.56002.49981,018,200
Apr 16, 20242.52002.56002.40002.42002.36312,141,100
Apr 15, 20242.70002.70002.50002.57002.50961,761,400
Apr 12, 20242.70002.78002.68002.73002.66581,648,600
Apr 9, 20242.70002.71002.65002.69002.6268556,000
Apr 8, 20242.66002.74002.65002.67002.60721,163,600
Apr 5, 20242.69002.70002.65002.66002.59751,328,600
Apr 4, 20242.70002.71002.63002.70002.6365820,100
Apr 3, 20242.61002.74002.60002.70002.63651,297,000
Apr 2, 20242.63002.67002.59002.61002.5486927,300
Apr 1, 20242.54002.67002.50002.63002.56821,492,800
Mar 29, 20242.45002.60002.45002.54002.48031,472,200
Mar 27, 20242.58002.70002.45002.45002.39242,948,400
Mar 26, 20242.37002.56002.36002.56002.49981,910,300
Mar 25, 20242.35002.40002.34002.37002.3143942,400
Mar 22, 20242.38002.44002.30002.38002.32411,514,800
Mar 21, 20242.20002.40002.20002.37002.31433,207,100
Mar 20, 20242.06002.20002.06002.20002.14831,847,500
Mar 19, 20242.08002.08002.01002.04001.9920522,400
Mar 18, 20241.96002.06001.95002.06002.01161,032,100
Mar 15, 20241.97001.97001.93001.95001.9042634,700
Mar 14, 20241.98001.98001.92001.97001.9237610,500
Mar 13, 20241.98001.99001.94001.98001.9335747,700
Mar 12, 20241.87002.00001.86001.97001.92372,050,400
Mar 11, 20241.89001.90001.85001.87001.8260509,200
Mar 8, 20241.83001.92001.83001.90001.85531,822,800
Mar 7, 20241.76001.83001.73001.83001.78701,081,300
Mar 6, 20241.74001.77001.73001.76001.7186387,700
Mar 5, 20241.79001.79001.74001.77001.7284471,600
Mar 4, 20241.67001.79001.67001.79001.74791,489,600
Mar 1, 20241.63001.70001.62001.65001.61121,061,600
Feb 29, 20241.61001.65001.56001.64001.6014752,700
Feb 28, 20241.55001.63001.54001.61001.57222,237,100
Feb 27, 20241.50001.51001.49001.50001.4647141,200
Feb 26, 20241.50001.52001.49001.50001.4647223,500
Feb 23, 20241.51001.53001.49001.50001.4647189,800
Feb 22, 20241.53001.53001.50001.51001.4745132,000
Feb 21, 20241.53001.55001.52001.53001.4940252,400

Related Tickers

0259.KL SNS Network Technology Berhad
0.5100
-0.97%
 
0196.KL QES Group Berhad
0.4750
-2.06%
 
0006.KL Pineapple Resources Berhad
0.6150
0.00%
 
0086.KL Ygl Convergence Berhad
0.1500
+3.45%
 
0066.KL Vsolar Group Berhad
0.0500
0.00%
 
9377.KL FSBM Holdings Berhad
0.2150
0.00%
 
5037.KL Compugates Holdings Berhad
0.0150
-25.00%
 
3514.KL Marco Holdings Berhad
0.1400
0.00%