Bursa Malaysia · 0273 · stock
Vestland Berhad (0273) stock price history
Every Bursa Malaysia trading session of Vestland Berhad from Jan 31, 2023 to Nov 13, 2026: 931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0273 adjusted close, 2023 to 2026
- MYR 0.9800
- All time high, 2026
- MYR 0.9900
- 52 week high, MYR 0.4000 low
- 931
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
0273 key facts
- Vestland Berhad (0273) closed at MYR 0.8600 on Nov 13, 2026 on Bursa Malaysia.
- 0273's all time high close is MYR 0.9800, set on Sep 25, 2026; its all time low close is MYR 0.3100 on Jan 24, 2024.
- 0273's 52 week range is MYR 0.4000 to MYR 0.9900.
- 0273 returned +91.1% over the year to Nov 13, 2026.
- Since Jan 31, 2023 0273 returned +121%, +23.2% a year compounded.
- 0273's deepest drawdown was -32.8% from Nov 19, 2024 to May 2, 2025.
- DataCedar holds 931 daily sessions of 0273 history from Jan 31, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0273 price chart, 2023 to 2026
0273 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | +14.7% |
| 6 months | +50.9% |
| Year to date | +102.4% |
| 1 year | +91.1% |
| 3 years | +138.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2023 | +120.5% |
| Compound annual growth, 3.8 years | +23.2% |
0273 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.9800 on Sep 25, 2026
- All time low close
- MYR 0.3100 on Jan 24, 2024
- 52 week high
- MYR 0.9900 on Oct 2, 2026
- 52 week low
- MYR 0.4000 on Feb 12, 2026
- Deepest drawdown
- -32.8% from Nov 19, 2024 to May 2, 2025, recovered Jun 30, 2026
- Best single session
- +22.9% on Sep 3, 2026
- Worst single session
- -14.3% on Sep 5, 2024
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2023
- 2.2×
- Best calendar year
- 2024, +65%
- Worst calendar year
- 2025, -25%
0273 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 31, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.4300 | MYR 0.9900 | MYR 0.4000 | MYR 0.8600 | +102.4% | 215.2M | 214 |
| 2025 | MYR 0.5700 | MYR 0.6100 | MYR 0.4000 | MYR 0.4250 | -25.4% | 84.6M | 244 |
| 2024 | MYR 0.3500 | MYR 0.6150 | MYR 0.3050 | MYR 0.5700 | +65.2% | 691.2M | 247 |
| 2023 | MYR 0.3800 | MYR 0.4650 | MYR 0.3250 | MYR 0.3450 | n/a | 1.1B | 226 |
0273 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.8600 | -4.4% |
| October 2026 | MYR 0.9000 | -0.6% |
| September 2026 | MYR 0.9050 | +19.1% |
| August 2026 | MYR 0.7600 | +7.0% |
| July 2026 | MYR 0.7100 | +15.4% |
| June 2026 | MYR 0.6150 | +9.8% |
| May 2026 | MYR 0.5600 | -4.3% |
| April 2026 | MYR 0.5850 | +8.3% |
| March 2026 | MYR 0.5400 | +13.7% |
| February 2026 | MYR 0.4750 | -1.0% |
| January 2026 | MYR 0.4800 | +12.9% |
| December 2025 | MYR 0.4250 | -6.6% |
About the 0273 data
Daily bars. 931 sessions from Jan 31, 2023 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A0273/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0273 share price history
