Kuala Lumpur - Delayed Quote
MYR
VSTECS Berhad (5162.KL)
1.3600
-0.0300
(-2.16%)
At close: November 6 at 4:53:45 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.3700
1.3800
1.3300
1.3600
1.3600
1,258,600
Nov 5, 2026
1.4500
1.4500
1.3900
1.3900
1.3900
2,440,800
Nov 4, 2026
1.4500
1.4600
1.4200
1.4500
1.4500
3,316,900
Nov 3, 2026
1.4600
1.4700
1.4200
1.4300
1.4300
1,345,500
Nov 2, 2026
1.4900
1.5200
1.4600
1.4700
1.4700
1,944,000
Oct 30, 2026
1.5800
1.5800
1.5000
1.5000
1.5000
1,688,600
Oct 29, 2026
1.5500
1.6000
1.5200
1.6000
1.6000
967,500
Oct 28, 2026
1.5200
1.5800
1.5100
1.5600
1.5600
783,200
Oct 27, 2026
1.4800
1.5200
1.4800
1.5000
1.5000
786,300
Oct 26, 2026
1.4400
1.4800
1.4300
1.4700
1.4700
634,500
Oct 23, 2026
1.4300
1.4600
1.4100
1.4400
1.4400
1,318,600
Oct 22, 2026
1.5000
1.5000
1.4400
1.4500
1.4500
1,288,400
Oct 21, 2026
1.4600
1.5100
1.4600
1.4900
1.4900
2,456,600
Oct 20, 2026
1.5100
1.5100
1.4500
1.4600
1.4600
1,227,300
Oct 19, 2026
1.5300
1.5300
1.5000
1.5000
1.5000
3,104,900
Oct 16, 2026
1.5700
1.5800
1.5500
1.5500
1.5500
647,500
Oct 15, 2026
1.5700
1.5700
1.5500
1.5600
1.5600
1,500,900
Oct 14, 2026
1.5900
1.6000
1.5700
1.5900
1.5900
929,500
Oct 13, 2026
1.6600
1.6600
1.5800
1.6000
1.6000
2,843,900
Oct 12, 2026
1.7400
1.7400
1.6500
1.6700
1.6700
1,942,800
Oct 9, 2026
1.6600
1.7400
1.6600
1.7300
1.7300
1,758,500
Oct 8, 2026
1.7500
1.7500
1.6600
1.6700
1.6700
1,595,400
Oct 7, 2026
1.7300
1.8100
1.7300
1.7500
1.7500
3,238,300
Oct 6, 2026
1.6900
1.7300
1.6600
1.7300
1.7300
1,577,500
Oct 5, 2026
1.6700
1.6900
1.6400
1.6900
1.6900
1,558,500
Oct 2, 2026
1.6100
1.6700
1.6100
1.6600
1.6600
2,195,400
Oct 1, 2026
1.6000
1.6400
1.6000
1.6000
1.6000
679,700
Sep 30, 2026
1.6100
1.6200
1.5900
1.6200
1.6200
2,182,000
Sep 29, 2026
1.6100
1.6200
1.5900
1.6100
1.6100
766,800
Sep 28, 2026
1.6600
1.6900
1.6200
1.6200
1.6200
3,243,200
Sep 25, 2026
1.5700
1.6600
1.5600
1.6500
1.6500
2,894,200
Sep 24, 2026
1.6100
1.6100
1.5600
1.5700
1.5700
1,905,500
Sep 23, 2026
1.6200
1.6200
1.5900
1.6200
1.6200
1,097,100
Sep 22, 2026
1.5800
1.6200
1.5800
1.6200
1.6200
787,300
Sep 21, 2026
1.6000
1.6000
1.5600
1.5800
1.5800
1,299,100
Sep 18, 2026
1.5900
1.6200
1.5900
1.6000
1.6000
1,060,100
Sep 17, 2026
1.5900
1.6100
1.5600
1.5800
1.5800
1,373,800
Sep 15, 2026
1.6300
1.6300
1.5900
1.5900
1.5900
1,008,800
Sep 14, 2026
1.6300
1.6500
1.6200
1.6200
1.6200
908,000
Sep 11, 2026
1.6500
1.6500
1.6100
1.6300
1.6300
2,987,500
Sep 10, 2026
1.6200
1.6600
1.6100
1.6600
1.6600
1,524,800
Sep 9, 2026
1.6600
1.6600
1.6300
1.6300
1.6300
965,100
Sep 8, 2026
1.6300
1.6600
1.6200
1.6500
1.6500
511,800
Sep 7, 2026
1.6200
1.6400
1.6200
1.6300
1.6300
312,000
Sep 4, 2026
1.6300
1.6300
1.6100
1.6200
1.6200
2,425,400
Sep 3, 2026
1.6200
1.6500
1.6100
1.6100
1.6100
1,178,500
Sep 2, 2026
1.6800
1.6800
1.6000
1.6100
1.6100
3,538,000
Sep 1, 2026
1.7100
1.7100
1.6500
1.6700
1.6700
3,149,000
Aug 28, 2026
1.7500
1.7500
1.7000
1.7000
1.7000
814,500
Aug 27, 2026
1.7600
1.7600
1.7200
1.7500
1.7500
816,100
Aug 26, 2026
1.7000
1.7600
1.6900
1.7600
1.7600
2,117,900
Aug 24, 2026
1.7300
1.7400
1.6700
1.7000
1.7000
3,091,100
Aug 21, 2026
1.7400
1.7500
1.7200
1.7400
1.7400
960,700
Aug 20, 2026
1.7600
1.7600
1.7300
1.7400
1.7400
1,350,300
Aug 19, 2026
1.7400
1.7800
1.7400
1.7600
1.7600
2,264,000
Aug 18, 2026
1.8000
1.8200
1.7300
1.7600
1.7600
4,478,500
Aug 17, 2026
1.8400
1.8500
1.8000
1.8000
1.8000
3,991,200
Aug 14, 2026
1.8200
1.8400
1.8000
1.8300
1.8300
2,687,500
Aug 13, 2026
1.8200
1.8700
1.7900
1.8000
1.8000
10,495,700
Aug 12, 2026
1.7100
1.7600
1.7000
1.7500
1.7500
2,143,800
Aug 11, 2026
1.7700
1.7700
1.7000
1.7100
1.7100
2,661,700
Aug 10, 2026
1.7000
1.7700
1.6900
1.7700
1.7700
4,010,000
Aug 7, 2026
1.6600
1.7100
1.6500
1.6900
1.6900
1,730,100
Aug 6, 2026
1.7100
1.7100
1.6600
1.6700
1.6700
2,651,600
Aug 5, 2026
1.6900
1.7200
1.6800
1.7100
1.7100
1,485,700
Aug 4, 2026
1.6900
1.7100
1.6600
1.6900
1.6900
1,542,600
Aug 3, 2026
1.7000
1.7100
1.6600
1.6700
1.6700
2,453,400
Jul 31, 2026
1.6800
1.7300
1.6800
1.7000
1.7000
4,216,100
Jul 30, 2026
1.7100
1.7300
1.6500
1.6500
1.6500
2,762,900
Jul 29, 2026
1.7300
1.7400
1.7000
1.7200
1.7200
1,605,000
Jul 28, 2026
1.7500
1.7600
1.7200
1.7200
1.7200
1,104,500
Jul 27, 2026
1.8000
1.8000
1.7400
1.7700
1.7700
979,400
Jul 24, 2026
1.7400
1.7900
1.7300
1.7800
1.7800
1,254,500
Jul 23, 2026
1.8000
1.8000
1.7300
1.7400
1.7400
1,848,100
Jul 22, 2026
1.7900
1.8000
1.7800
1.8000
1.8000
2,338,200
Jul 21, 2026
1.7400
1.8200
1.7400
1.7700
1.7700
1,856,200
Jul 20, 2026
1.7100
1.7700
1.7100
1.7600
1.7600
826,000
Jul 17, 2026
1.7500
1.7600
1.7100
1.7200
1.7200
2,257,300
Jul 16, 2026
1.7800
1.7900
1.7500
1.7700
1.7700
1,134,300
Jul 15, 2026
1.7500
1.8200
1.7500
1.7800
1.7800
1,967,200
Jul 14, 2026
1.7800
1.7800
1.7200
1.7500
1.7500
1,805,900
Jul 13, 2026
1.8200
1.8200
1.7600
1.7800
1.7800
1,051,500
Jul 10, 2026
1.6900
1.8700
1.6900
1.8500
1.8500
6,538,800
Jul 9, 2026
1.7200
1.7300
1.6700
1.6700
1.6700
1,715,000
Jul 8, 2026
1.7200
1.7200
1.6800
1.7200
1.7200
817,100
Jul 7, 2026
1.6800
1.7200
1.6700
1.7200
1.7200
1,499,300
Jul 6, 2026
1.7400
1.7400
1.6700
1.6800
1.6800
1,701,100
Jul 3, 2026
1.7500
1.7700
1.7300
1.7400
1.7400
798,000
Jul 2, 2026
1.7900
1.7900
1.7400
1.7500
1.7500
704,400
Jul 1, 2026
1.7800
1.8100
1.7700
1.7900
1.7900
1,515,500
Jun 30, 2026
1.7500
1.8000
1.7300
1.7800
1.7800
1,761,200
Jun 29, 2026
1.7300
1.7800
1.7200
1.7500
1.7500
1,816,500
Jun 26, 2026
1.7800
1.8100
1.7100
1.7300
1.7300
2,036,300
Jun 25, 2026
1.8400
1.8400
1.7700
1.8000
1.8000
1,403,600
Jun 24, 2026
1.7200
1.8300
1.7200
1.8300
1.8300
4,068,600
Jun 23, 2026
1.8600
1.8600
1.7100
1.7200
1.7200
5,441,500
Jun 22, 2026
1.9000
1.9100
1.8600
1.8700
1.8700
969,700
Jun 19, 2026
1.8800
1.9200
1.8700
1.9000
1.9000
1,344,700
Jun 18, 2026
1.9300
1.9400
1.8500
1.8600
1.8600
1,374,900
Jun 16, 2026
2.0000
2.0500
1.9100
1.9300
1.9300
2,182,600
Jun 15, 2026
1.9600
2.0000
1.9300
1.9700
1.9700
3,023,100
Jun 12, 2026
1.9200
1.9500
1.8500
1.9300
1.9300
2,041,600
Jun 11, 2026
1.9500
1.9700
1.8600
1.8800
1.8800
2,867,700
Jun 10, 2026
1.8200
1.9900
1.7600
1.9800
1.9800
7,408,600
Jun 9, 2026
1.9000
1.9200
1.8100
1.8300
1.8300
3,404,000
Jun 8, 2026
1.9000
1.9300
1.8600
1.8900
1.8900
2,720,800
Jun 5, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
2.0600
2.0900
1.9000
2.0000
2.0000
3,890,700
Jun 4, 2026
2.0600
2.0633
2.0067
2.0333
2.0333
3,352,200
Jun 3, 2026
2.0667
2.1833
2.0400
2.0733
2.0733
8,792,100
May 29, 2026
1.9900
2.0600
1.9867
2.0500
2.0500
3,240,000
May 28, 2026
1.9333
1.9800
1.9067
1.9800
1.9800
3,100,200
May 26, 2026
2.0500
2.0600
1.9200
1.9300
1.9300
3,271,800
May 25, 2026
1.9667
2.0600
1.9533
2.0367
2.0367
3,549,000
May 22, 2026
1.9633
2.0233
1.9600
1.9633
1.9633
2,709,900
May 21, 2026
1.9167
1.9833
1.9000
1.9633
1.9633
2,886,000
May 20, 2026
2.0000
2.0000
1.9100
1.9167
1.9167
916,200
May 19, 2026
1.9800
2.0200
1.9167
1.9767
1.9767
3,996,900
May 18, 2026
1.9667
1.9767
1.9100
1.9767
1.9767
2,111,700
May 15, 2026
1.9933
2.0533
1.9367
1.9700
1.9700
5,398,800
May 14, 2026
1.8300
1.9933
1.8300
1.9867
1.9867
7,837,200
May 13, 2026
1.8000
1.8300
1.7900
1.8233
1.8233
1,285,200
May 12, 2026
1.7900
1.8300
1.7667
1.8067
1.8067
1,378,800
May 11, 2026
1.8167
1.8167
1.7900
1.7900
1.7900
772,500
May 8, 2026
1.8133
1.8200
1.7800
1.8167
1.8167
614,100
May 7, 2026
1.8200
1.8333
1.8100
1.8200
1.8200
1,785,000
May 6, 2026
1.8000
1.8133
1.7700
1.8000
1.8000
3,645,900
May 5, 2026
1.7533
1.7933
1.7467
1.7667
1.7667
1,688,100
May 4, 2026
1.6833
1.7633
1.6833
1.7533
1.7533
1,561,200
Apr 30, 2026
1.7000
1.7000
1.6767
1.6767
1.6767
666,600
Apr 29, 2026
1.7333
1.7433
1.6967
1.6967
1.6967
1,587,300
Apr 28, 2026
1.7067
1.7667
1.7067
1.7333
1.7333
1,888,200
Apr 27, 2026
1.7067
1.7433
1.6833
1.6867
1.6867
1,594,800
Apr 24, 2026
1.6567
1.7200
1.6567
1.7000
1.7000
1,182,600
Apr 23, 2026
0.026667
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
1.6867
1.7000
1.6500
1.6533
1.6533
733,200
Apr 22, 2026
1.7333
1.7333
1.7000
1.7000
1.6733
738,300
Apr 21, 2026
1.6533
1.7267
1.6533
1.7267
1.6996
1,474,800
Apr 20, 2026
1.6633
1.7133
1.6367
1.6533
1.6274
1,506,300
Apr 17, 2026
1.6800
1.7000
1.6567
1.6633
1.6372
793,800
Apr 16, 2026
1.6500
1.6967
1.6467
1.6800
1.6536
1,523,100
Apr 15, 2026
1.6667
1.7167
1.6400
1.6500
1.6241
2,102,700
Apr 14, 2026
1.6200
1.6767
1.6200
1.6600
1.6340
1,218,300
Apr 13, 2026
1.6233
1.6367
1.6100
1.6200
1.5946
920,100
Apr 10, 2026
1.6200
1.6567
1.6200
1.6300
1.6044
2,278,800
Apr 9, 2026
1.6100
1.6333
1.6067
1.6167
1.5913
1,027,500
Apr 8, 2026
1.5567
1.6167
1.5533
1.6067
1.5815
904,200
Apr 7, 2026
1.5200
1.5400
1.5133
1.5333
1.5093
580,500
Apr 6, 2026
1.4900
1.5267
1.4600
1.5100
1.4863
1,795,200
Apr 3, 2026
1.5267
1.5400
1.4767
1.4900
1.4666
1,177,500
Apr 2, 2026
1.5533
1.5567
1.5100
1.5233
1.4994
711,000
Apr 1, 2026
1.5833
1.5833
1.5400
1.5500
1.5257
754,500
Mar 31, 2026
1.5533
1.5667
1.5167
1.5233
1.4994
556,500
Mar 30, 2026
1.5500
1.5633
1.5333
1.5467
1.5224
2,040,600
Mar 27, 2026
1.5900
1.6000
1.5567
1.5600
1.5355
891,900
Mar 26, 2026
1.6100
1.6200
1.5633
1.5900
1.5651
1,809,300
Mar 25, 2026
1.6067
1.6367
1.5933
1.6000
1.5749
1,956,600
Mar 24, 2026
1.6533
1.6533
1.5733
1.6067
1.5815
672,900
Mar 19, 2026
1.6167
1.6500
1.6100
1.6500
1.6241
2,032,800
Mar 18, 2026
1.6200
1.6533
1.6200
1.6233
1.5979
1,477,800
Mar 17, 2026
1.5567
1.6200
1.5567
1.6200
1.5946
2,080,200
Mar 16, 2026
1.5567
1.5600
1.5400
1.5600
1.5355
390,000
Mar 13, 2026
1.5633
1.5833
1.5533
1.5567
1.5322
1,266,600
Mar 12, 2026
1.6067
1.6300
1.5600
1.5633
1.5388
2,188,800
Mar 11, 2026
1.5967
1.6567
1.5933
1.6067
1.5815
1,625,700
Mar 10, 2026
1.6300
1.6300
1.5867
1.5933
1.5683
851,400
Mar 9, 2026
1.6200
1.6200
1.5067
1.5733
1.5487
3,642,900
Mar 6, 2026
1.6567
1.6667
1.6367
1.6367
1.6110
1,249,500
Mar 5, 2026
1.6067
1.6767
1.6033
1.6567
1.6307
3,972,300
Mar 4, 2026
1.6167
1.6167
1.5900
1.5967
1.5716
1,627,500
Mar 3, 2026
1.5600
1.6200
1.5600
1.6167
1.5913
3,632,100
Mar 2, 2026
1.5000
1.5667
1.5000
1.5467
1.5224
2,774,700
Feb 27, 2026
1.5200
1.5200
1.4833
1.4933
1.4699
897,900
Feb 26, 2026
1.4967
1.5100
1.4967
1.5100
1.4863
910,500
Feb 25, 2026
1.5000
1.5333
1.4867
1.5133
1.4896
1,372,800
Feb 24, 2026
1.4367
1.5067
1.4367
1.5000
1.4765
2,968,800
Feb 23, 2026
1.3800
1.4300
1.3800
1.4233
1.4010
1,232,700
Feb 20, 2026
1.4000
1.4000
1.3800
1.3800
1.3584
216,600
Feb 19, 2026
1.4033
1.4133
1.4033
1.4067
1.3846
134,100
Feb 16, 2026
1.3633
1.4000
1.3533
1.4000
1.3780
192,600
Feb 13, 2026
1.3933
1.4033
1.3900
1.4000
1.3780
602,700
Feb 12, 2026
1.3667
1.4000
1.3500
1.4000
1.3780
321,000
Feb 11, 2026
1.3800
1.3800
1.3667
1.3733
1.3518
210,900
Feb 10, 2026
1.3667
1.3800
1.3667
1.3767
1.3551
68,100
Feb 9, 2026
1.3833
1.3867
1.3667
1.3667
1.3452
187,200
Feb 6, 2026
1.3500
1.3800
1.3433
1.3800
1.3584
412,200
Feb 5, 2026
1.4033
1.4033
1.3433
1.3733
1.3518
485,700
Feb 4, 2026
1.3867
1.4133
1.3867
1.4033
1.3813
468,600
Feb 3, 2026
1.3967
1.4033
1.3833
1.3900
1.3682
200,700
Jan 30, 2026
1.4133
1.4233
1.4000
1.4000
1.3780
612,300
Jan 29, 2026
1.3600
1.4133
1.3500
1.4133
1.3912
2,677,800
Jan 28, 2026
1.3600
1.3600
1.3300
1.3433
1.3223
200,400
Jan 27, 2026
1.3433
1.3633
1.3333
1.3600
1.3387
692,400
Jan 26, 2026
1.3367
1.3500
1.3200
1.3500
1.3288
453,600
Jan 23, 2026
1.3433
1.3533
1.3367
1.3367
1.3157
200,700
Jan 22, 2026
1.3267
1.3567
1.3267
1.3433
1.3223
390,900
Jan 21, 2026
1.3000
1.3300
1.3000
1.3267
1.3059
573,300
Jan 20, 2026
1.3600
1.3600
1.3067
1.3067
1.2862
2,461,200
Jan 19, 2026
1.3733
1.3733
1.3733
1.3733
1.3518
-
Jan 16, 2026
1.3900
1.3967
1.3733
1.3733
1.3518
176,700
Jan 15, 2026
1.3833
1.3867
1.3767
1.3867
1.3649
237,900
Jan 14, 2026
1.3700
1.3933
1.3700
1.3833
1.3616
244,200
Jan 13, 2026
1.3333
1.3933
1.3333
1.3833
1.3616
1,273,500
Jan 12, 2026
1.3167
1.3333
1.3167
1.3300
1.3091
319,200
Jan 9, 2026
1.3433
1.3467
1.2867
1.3333
1.3124
2,904,300
Jan 8, 2026
1.3567
1.3667
1.3333
1.3433
1.3223
610,200
Jan 7, 2026
1.3767
1.3767
1.3533
1.3567
1.3354
340,200
Jan 6, 2026
1.3933
1.3933
1.3700
1.3767
1.3551
395,400
Jan 5, 2026
1.3600
1.4033
1.3600
1.3933
1.3715
707,400
Jan 2, 2026
1.3533
1.3600
1.3467
1.3600
1.3387
269,700
Dec 31, 2025
1.3500
1.3800
1.3500
1.3500
1.3288
780,600
Dec 30, 2025
1.3467
1.3500
1.3433
1.3467
1.3255
331,500
Dec 29, 2025
1.3333
1.3500
1.3333
1.3467
1.3255
1,343,100
Dec 26, 2025
1.3400
1.3433
1.3333
1.3333
1.3124
77,400
Dec 24, 2025
1.3367
1.3467
1.3333
1.3400
1.3190
277,200
Dec 23, 2025
1.3467
1.3533
1.3333
1.3367
1.3157
163,800
Dec 22, 2025
1.3333
1.3600
1.3300
1.3533
1.3321
614,100
Dec 19, 2025
1.3400
1.3467
1.3333
1.3367
1.3157
332,100
Dec 18, 2025
1.3400
1.3467
1.3233
1.3433
1.3223
198,900
Dec 17, 2025
1.3367
1.3467
1.3300
1.3400
1.3190
530,700
Dec 16, 2025
1.3400
1.3500
1.3333
1.3400
1.3190
404,700
Dec 15, 2025
0.009333
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
1.3333
1.3367
1.3000
1.3367
1.3157
695,400
Dec 12, 2025
1.3133
1.3467
1.3067
1.3367
1.3065
632,700
Dec 11, 2025
1.3500
1.3533
1.3000
1.3133
1.2837
1,359,600
Dec 10, 2025
1.3400
1.3500
1.3300
1.3500
1.3195
215,400
Dec 9, 2025
1.3600
1.3600
1.3400
1.3500
1.3195
253,200
Dec 8, 2025
1.3700
1.3733
1.3500
1.3667
1.3358
1,297,500
Dec 5, 2025
1.3933
1.3967
1.3700
1.3800
1.3489
308,400
Dec 4, 2025
1.3900
1.4033
1.3800
1.3933
1.3619
757,800
Dec 3, 2025
1.3600
1.3867
1.3533
1.3867
1.3554
896,400
Dec 2, 2025
1.3600
1.3600
1.3500
1.3600
1.3293
744,600
Dec 1, 2025
1.3433
1.3633
1.3433
1.3600
1.3293
520,500
Nov 28, 2025
1.3600
1.3633
1.3333
1.3433
1.3130
798,300
Nov 27, 2025
1.3600
1.3667
1.3567
1.3633
1.3326
376,500
Nov 26, 2025
1.3733
1.3733
1.3633
1.3667
1.3358
504,600
Nov 25, 2025
1.3833
1.3933
1.3767
1.3800
1.3489
300,300
Nov 24, 2025
1.3567
1.3933
1.3567
1.3733
1.3424
550,200
Nov 21, 2025
1.3600
1.3633
1.3400
1.3500
1.3195
2,316,300
Nov 20, 2025
1.3500
1.3967
1.3400
1.3833
1.3521
1,374,600
Nov 19, 2025
1.3367
1.3500
1.3167
1.3400
1.3098
1,546,800
Nov 18, 2025
1.3667
1.3667
1.3167
1.3600
1.3293
2,610,900
Nov 17, 2025
1.4067
1.4067
1.3633
1.3667
1.3358
1,592,100
Nov 14, 2025
1.4500
1.4500
1.4133
1.4200
1.3880
3,614,700
Nov 13, 2025
1.4233
1.5100
1.4033
1.4633
1.4303
9,561,600
Nov 12, 2025
1.3800
1.4200
1.3767
1.4067
1.3749
1,136,700
Nov 11, 2025
1.4267
1.4333
1.3800
1.3800
1.3489
954,900
Nov 10, 2025
1.3433
1.4400
1.3433
1.4033
1.3717
2,409,300
Nov 7, 2025
1.3400
1.3667
1.3300
1.3600
1.3293
707,400
Nov 6, 2025
1.3600
1.3767
1.3433
1.3467
1.3163
647,700
