Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.465	0.470	0.425	0.435	0.430	10,568,200
2024-02-29	0.435	0.480	0.435	0.470	0.464	13,067,900
2024-02-28	0.465	0.465	0.425	0.430	0.425	13,095,500
2024-02-27	0.490	0.505	0.465	0.465	0.459	18,833,699
2024-02-26	0.430	0.490	0.430	0.480	0.474	19,879,600
2024-02-23	0.470	0.530	0.430	0.440	0.435	67,896,203
2024-02-22	0.380	0.460	0.370	0.455	0.450	86,719,102
2024-02-21	0.305	0.320	0.300	0.315	0.311	1,537,400
2024-02-20	0.310	0.310	0.305	0.305	0.301	322,400
2024-02-19	0.310	0.310	0.305	0.310	0.306	2,066,600
2024-02-16	0.315	0.315	0.310	0.310	0.306	328,000
2024-02-15	0.315	0.315	0.310	0.315	0.311	161,000
2024-02-14	0.310	0.310	0.305	0.310	0.306	677,900
2024-02-13	0.305	0.310	0.305	0.305	0.301	71,600
2024-02-09	0.305	0.310	0.305	0.305	0.301	86,800
2024-02-08	0.300	0.310	0.300	0.310	0.306	136,100
2024-02-07	0.305	0.305	0.300	0.305	0.301	708,200
2024-02-06	0.305	0.310	0.305	0.310	0.306	124,800
2024-02-05	0.305	0.310	0.305	0.305	0.301	255,100
2024-02-02	0.310	0.310	0.305	0.310	0.306	1,382,600
2024-01-31	0.305	0.310	0.305	0.305	0.301	364,300
2024-01-30	0.310	0.310	0.305	0.305	0.301	359,000
2024-01-29	0.310	0.315	0.305	0.310	0.306	712,200
2024-01-26	0.310	0.315	0.305	0.310	0.306	676,300
2024-01-24	0.310	0.315	0.310	0.310	0.306	1,370,500
2024-01-23	0.310	0.315	0.310	0.315	0.311	381,500
2024-01-22	0.310	0.315	0.305	0.315	0.311	742,300
2024-01-19	0.310	0.315	0.305	0.310	0.306	774,700
2024-01-18	0.315	0.320	0.305	0.310	0.306	826,000
2024-01-17	0.330	0.330	0.310	0.315	0.311	1,910,700
2024-01-16	0.330	0.335	0.325	0.330	0.326	306,400
2024-01-15	0.330	0.335	0.330	0.335	0.331	375,900
2024-01-12	0.330	0.335	0.325	0.330	0.326	372,000
2024-01-11	0.340	0.340	0.325	0.325	0.321	582,300
2024-01-10	0.335	0.340	0.335	0.340	0.336	180,400
2024-01-09	0.340	0.350	0.335	0.335	0.331	2,077,200
2024-01-08	0.335	0.345	0.330	0.340	0.336	1,119,800
2024-01-05	0.325	0.340	0.325	0.335	0.331	702,800
2024-01-04	0.330	0.335	0.325	0.325	0.321	1,036,100
2024-01-03	0.325	0.325	0.320	0.325	0.321	649,800
2024-01-02	0.320	0.320	0.315	0.320	0.316	979,200
2023-12-29	0.320	0.330	0.315	0.320	0.316	1,291,700
2023-12-28	0.320	0.330	0.320	0.325	0.321	1,008,600
2023-12-27	0.325	0.325	0.320	0.320	0.316	1,709,300
2023-12-26	0.325	0.325	0.320	0.325	0.321	467,200
2023-12-22	0.325	0.325	0.320	0.325	0.321	718,500
2023-12-21	0.320	0.325	0.315	0.325	0.321	2,383,500
2023-12-20	0.335	0.335	0.320	0.320	0.316	1,441,800
2023-12-19	0.340	0.345	0.325	0.330	0.326	1,446,100
2023-12-18	0.315	0.355	0.315	0.345	0.341	6,794,400
2023-12-15	0.310	0.315	0.310	0.315	0.311	285,800
2023-12-14	0.315	0.315	0.310	0.310	0.306	302,100
2023-12-13	0.305	0.315	0.305	0.315	0.311	438,300
2023-12-12	0.305	0.310	0.305	0.305	0.301	424,400
2023-12-11	0.310	0.310	0.305	0.305	0.301	333,900
2023-12-08	0.305	0.305	0.300	0.305	0.301	248,600
2023-12-07	0.310	0.310	0.305	0.310	0.306	708,300
2023-12-06	0.310	0.310	0.305	0.305	0.301	275,400
2023-12-05	0.310	0.310	0.305	0.305	0.301	143,900
2023-12-04	0.315	0.315	0.310	0.310	0.306	410,800

← NewerPage 12 of 21 · 1,239 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.