Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.310	1.440	1.280	1.430	1.413	22,959,000
2024-05-29	1.200	1.340	1.160	1.310	1.294	30,910,699
2024-05-28	1.250	1.270	1.160	1.200	1.185	14,359,600
2024-05-27	1.270	1.370	1.220	1.260	1.245	34,573,000
2024-05-24	1.020	1.210	1.010	1.210	1.195	39,849,500
2024-05-23	1.020	1.050	0.995	1.040	1.027	21,579,000
2024-05-21	1.010	1.090	0.975	1.010	0.998	51,518,699
2024-05-20	0.930	1.040	0.930	1.000	0.988	44,985,801
2024-05-17	0.820	0.935	0.820	0.875	0.864	56,355,000
2024-05-16	0.615	0.840	0.615	0.820	0.810	63,943,000
2024-05-15	0.615	0.650	0.585	0.605	0.598	15,481,700
2024-05-14	0.565	0.635	0.545	0.615	0.608	31,432,801
2024-05-13	0.575	0.575	0.540	0.560	0.553	16,163,800
2024-05-10	0.555	0.585	0.550	0.580	0.573	10,753,200
2024-05-09	0.565	0.580	0.550	0.555	0.548	10,482,500
2024-05-08	0.535	0.565	0.530	0.560	0.553	14,296,400
2024-05-07	0.540	0.540	0.525	0.530	0.524	6,450,800
2024-05-06	0.530	0.555	0.525	0.530	0.524	11,620,300
2024-05-03	0.520	0.535	0.515	0.525	0.519	6,624,800
2024-05-02	0.535	0.535	0.505	0.515	0.509	10,505,800
2024-04-30	0.570	0.585	0.540	0.545	0.538	13,038,500
2024-04-29	0.585	0.600	0.565	0.570	0.563	8,189,300
2024-04-26	0.585	0.600	0.570	0.580	0.573	16,639,100
2024-04-25	0.535	0.590	0.530	0.585	0.578	32,346,400
2024-04-24	0.510	0.550	0.510	0.535	0.529	17,767,100
2024-04-23	0.510	0.515	0.500	0.500	0.494	2,334,800
2024-04-22	0.495	0.515	0.485	0.505	0.499	5,807,300
2024-04-19	0.515	0.515	0.470	0.495	0.489	7,828,700
2024-04-18	0.530	0.535	0.500	0.515	0.509	6,821,900
2024-04-17	0.515	0.545	0.515	0.530	0.524	16,904,301
2024-04-16	0.520	0.520	0.490	0.515	0.509	8,084,700
2024-04-15	0.505	0.530	0.500	0.520	0.514	10,685,200
2024-04-12	0.455	0.520	0.455	0.515	0.509	17,424,000
2024-04-09	0.450	0.455	0.445	0.450	0.445	2,146,700
2024-04-08	0.465	0.465	0.445	0.450	0.445	4,604,000
2024-04-05	0.485	0.485	0.460	0.470	0.464	4,168,300
2024-04-04	0.465	0.495	0.455	0.485	0.479	6,265,200
2024-04-03	0.475	0.475	0.460	0.470	0.464	2,044,400
2024-04-02	0.465	0.480	0.460	0.475	0.469	3,288,900
2024-04-01	0.445	0.485	0.440	0.475	0.469	6,558,000
2024-03-29	0.465	0.475	0.445	0.445	0.440	6,768,400
2024-03-27	0.485	0.495	0.465	0.465	0.459	8,097,700
2024-03-26	0.485	0.495	0.480	0.485	0.479	5,405,100
2024-03-25	0.510	0.515	0.490	0.490	0.484	8,172,400
2024-03-22	0.520	0.520	0.505	0.510	0.504	4,874,900
2024-03-21	0.510	0.535	0.505	0.515	0.509	15,730,700
2024-03-20	0.515	0.525	0.500	0.510	0.504	8,826,700
2024-03-19	0.525	0.535	0.510	0.515	0.509	8,255,700
2024-03-18	0.500	0.535	0.500	0.530	0.524	18,786,900
2024-03-15	0.490	0.500	0.480	0.495	0.489	8,425,800
2024-03-14	0.495	0.515	0.485	0.485	0.479	11,705,800
2024-03-13	0.505	0.515	0.480	0.495	0.489	11,640,300
2024-03-12	0.540	0.540	0.505	0.505	0.499	12,394,100
2024-03-11	0.540	0.560	0.535	0.540	0.533	31,253,199
2024-03-08	0.530	0.545	0.525	0.535	0.529	14,315,100
2024-03-07	0.525	0.545	0.515	0.525	0.519	11,142,600
2024-03-06	0.505	0.560	0.495	0.525	0.519	46,792,301
2024-03-05	0.455	0.515	0.440	0.515	0.509	17,010,600
2024-03-04	0.435	0.455	0.430	0.450	0.445	8,276,700
2024-03-01	0.465	0.470	0.425	0.435	0.430	10,568,200

← NewerPage 11 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.