Notion Vtec Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.080	1.120	0.875	0.890	0.883	88,267,906
2024-08-26	1.180	1.180	1.040	1.080	1.072	25,845,699
2024-08-23	1.320	1.320	0.975	1.140	1.131	104,055,508
2024-08-22	1.440	1.470	1.330	1.370	1.360	26,284,801
2024-08-21	1.490	1.560	1.440	1.450	1.439	12,390,100
2024-08-20	1.600	1.640	1.490	1.510	1.499	14,707,200
2024-08-19	1.730	1.730	1.590	1.610	1.598	10,109,100
2024-08-16	1.740	1.760	1.700	1.720	1.707	4,116,200
2024-08-15	1.740	1.760	1.660	1.710	1.697	5,151,100
2024-08-14	1.870	1.890	1.610	1.730	1.717	22,292,600
2024-08-13	1.920	1.920	1.810	1.830	1.816	8,219,700
2024-08-12	1.770	2.000	1.770	1.910	1.896	22,682,100
2024-08-09	1.700	1.730	1.660	1.700	1.687	10,147,800
2024-08-08	1.650	1.710	1.620	1.640	1.628	6,515,800
2024-08-07	1.660	1.760	1.480	1.700	1.687	19,604,699
2024-08-06	1.830	1.890	1.570	1.630	1.618	22,319,600
2024-08-05	1.970	1.990	1.670	1.750	1.737	16,705,500
2024-08-02	2.100	2.120	1.980	2.030	2.015	8,114,100
2024-08-01	2.190	2.220	2.100	2.150	2.134	6,979,700
2024-07-31	2.160	2.230	2.060	2.150	2.134	10,025,900
2024-07-30	2.140	2.140	2.080	2.130	2.114	3,819,900
2024-07-29	2.040	2.130	2.040	2.130	2.114	7,030,200
2024-07-26	2.000	2.070	1.980	2.020	2.005	2,071,200
2024-07-25	2.020	2.070	1.920	2.000	1.985	5,936,600
2024-07-24	2.020	2.150	2.010	2.050	2.035	11,389,200
2024-07-23	1.960	2.050	1.960	2.010	1.995	5,368,600
2024-07-22	1.950	1.980	1.890	1.960	1.945	4,573,500
2024-07-19	1.940	1.980	1.920	1.950	1.935	4,120,100
2024-07-18	1.950	1.960	1.880	1.950	1.935	6,208,000
2024-07-17	2.000	2.030	1.960	1.960	1.945	2,923,200
2024-07-16	1.990	2.050	1.950	1.980	1.965	4,063,000
2024-07-15	1.900	2.020	1.890	1.990	1.975	6,305,700
2024-07-12	1.980	1.980	1.900	1.910	1.896	7,327,700
2024-07-11	2.050	2.080	1.970	1.980	1.965	5,425,200
2024-07-10	2.030	2.070	1.960	2.060	2.045	6,929,100
2024-07-09	2.030	2.040	2.000	2.030	2.015	7,618,700
2024-07-05	2.020	2.050	1.970	2.050	2.035	5,902,100
2024-07-04	2.140	2.150	1.970	2.020	2.005	14,807,900
2024-07-03	2.150	2.190	2.100	2.120	2.104	5,883,700
2024-07-02	2.060	2.190	2.030	2.160	2.144	11,373,300
2024-07-01	1.980	2.130	1.820	2.070	2.054	22,833,801
2024-06-28	1.990	2.120	1.960	2.050	2.035	13,090,200
2024-06-27	2.180	2.230	2.030	2.070	2.054	19,182,801
2024-06-26	2.020	2.250	2.010	2.130	2.104	27,998,400
2024-06-25	2.300	2.350	1.860	2.060	2.035	37,862,398
2024-06-24	2.400	2.450	2.260	2.320	2.292	21,689,900
2024-06-21	2.080	2.450	2.020	2.380	2.351	48,027,898
2024-06-20	1.980	2.030	1.920	1.980	1.956	15,106,400
2024-06-19	1.960	2.010	1.830	2.000	1.976	20,859,000
2024-06-18	1.890	1.980	1.820	1.960	1.936	34,606,301
2024-06-14	1.680	1.830	1.670	1.810	1.788	23,002,199
2024-06-13	1.670	1.700	1.600	1.680	1.660	19,936,699
2024-06-12	1.630	1.730	1.600	1.650	1.630	19,974,301
2024-06-11	1.560	1.660	1.540	1.620	1.600	22,588,600
2024-06-10	1.450	1.560	1.450	1.550	1.531	24,784,000
2024-06-07	1.420	1.510	1.400	1.450	1.432	13,951,400
2024-06-06	1.550	1.550	1.430	1.440	1.423	24,004,600
2024-06-05	1.560	1.590	1.490	1.530	1.511	17,885,900
2024-06-04	1.540	1.590	1.500	1.540	1.521	22,459,100
2024-05-31	1.460	1.620	1.400	1.490	1.472	59,085,500

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-02	0.0100 MYR
2024-06-27	0.0100 MYR
2019-12-31	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.