Advertisement

U.S. markets closed

S&P Futures
5,850.25
+12.50(+0.21%)
Dow Futures
42,701.00
-37.00(-0.09%)
Nasdaq Futures
20,329.75
+109.25(+0.54%)
Russell 2000 Futures
2,228.80
+2.10(+0.09%)
Crude Oil
71.52
+0.75(+1.06%)
Gold
2,734.90
+5.50(+0.20%)

Vestland Berhad (0273.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.5150

0.0000

(0.00%)

As of 04:50PM MYT. Market open.

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

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 09, 2024	0.5450	0.5500	0.5300	0.5350	0.5350	959,100
Oct 08, 2024	0.5100	0.5650	0.5050	0.5500	0.5500	8,517,900
Oct 07, 2024	0.4950	0.5150	0.4950	0.5050	0.5050	3,664,000
Oct 04, 2024	0.5100	0.5100	0.4950	0.4950	0.4950	965,700
Oct 03, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	758,200
Oct 02, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	1,203,200
Oct 01, 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 09, 2024	0.5150	0.5200	0.5050	0.5100	0.5100	3,441,800
Sep 06, 2024	0.5050	0.5200	0.5050	0.5150	0.5150	3,166,200
Sep 05, 2024	0.5900	0.5900	0.5050	0.5100	0.5100	27,757,400
Sep 04, 2024	0.5400	0.5950	0.5350	0.5950	0.5950	21,512,800
Sep 03, 2024	0.5150	0.5550	0.5100	0.5450	0.5450	6,312,800
Sep 02, 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 09, 2024	0.4500	0.4900	0.4500	0.4700	0.4700	6,912,500
Aug 08, 2024	0.4400	0.4550	0.4350	0.4450	0.4450	1,775,200
Aug 07, 2024	0.4400	0.4500	0.4350	0.4400	0.4400	4,195,500
Aug 06, 2024	0.4400	0.4550	0.4200	0.4350	0.4350	6,310,300
Aug 05, 2024	0.4800	0.4800	0.4200	0.4400	0.4400	20,944,800
Aug 02, 2024	0.5050	0.5050	0.4800	0.4900	0.4900	5,102,100
Aug 01, 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 09, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	460,100
Jul 05, 2024	0.4600	0.4650	0.4500	0.4500	0.4500	3,058,100
Jul 04, 2024	0.4350	0.4550	0.4350	0.4550	0.4550	3,563,600
Jul 03, 2024	0.4550	0.4550	0.4350	0.4350	0.4350	7,549,800
Jul 02, 2024	0.4500	0.4550	0.4450	0.4500	0.4500	3,626,100
Jul 01, 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 07, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	2,447,000
Jun 06, 2024	0.3850	0.3950	0.3500	0.3600	0.3600	11,620,900
Jun 05, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	1,005,700
Jun 04, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,850.25+12.50(+0.21%)

Dow Futures42,701.00-37.00(-0.09%)

Nasdaq Futures20,329.75+109.25(+0.54%)

Russell 2000 Futures2,228.80+2.10(+0.09%)

Crude Oil71.52+0.75(+1.06%)

Gold2,734.90+5.50(+0.20%)

Vestland Berhad (0273.KL)

S&P Futures
5,850.25
+12.50(+0.21%)

Dow Futures
42,701.00
-37.00(-0.09%)

Nasdaq Futures
20,329.75
+109.25(+0.54%)

Russell 2000 Futures
2,228.80
+2.10(+0.09%)

Crude Oil
71.52
+0.75(+1.06%)

Gold
2,734.90
+5.50(+0.20%)