Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.310	0.315	0.310	0.315	0.311	365,000
2023-11-30	0.310	0.315	0.310	0.310	0.306	229,500
2023-11-29	0.325	0.325	0.305	0.305	0.301	3,045,800
2023-11-28	0.330	0.340	0.325	0.330	0.326	1,555,800
2023-11-27	0.320	0.335	0.320	0.330	0.326	1,226,100
2023-11-24	0.320	0.330	0.320	0.320	0.316	619,500
2023-11-23	0.320	0.320	0.315	0.320	0.316	335,700
2023-11-22	0.320	0.320	0.320	0.320	0.316	41,500
2023-11-21	0.320	0.325	0.320	0.320	0.316	650,800
2023-11-20	0.315	0.325	0.315	0.315	0.311	563,400
2023-11-17	0.320	0.320	0.315	0.315	0.311	610,100
2023-11-16	0.325	0.330	0.320	0.320	0.316	609,000
2023-11-15	0.330	0.330	0.315	0.320	0.316	614,000
2023-11-14	0.320	0.335	0.315	0.325	0.321	1,400,100
2023-11-10	0.310	0.330	0.310	0.320	0.316	829,300
2023-11-09	0.315	0.315	0.310	0.310	0.306	268,500
2023-11-08	0.310	0.315	0.310	0.315	0.311	159,900
2023-11-07	0.315	0.320	0.310	0.315	0.311	435,700
2023-11-06	0.315	0.325	0.315	0.320	0.316	387,800
2023-11-03	0.305	0.325	0.305	0.315	0.311	909,900
2023-11-02	0.305	0.305	0.305	0.305	0.301	149,600
2023-11-01	0.305	0.305	0.305	0.305	0.301	34,800
2023-10-31	0.305	0.305	0.305	0.305	0.301	302,900
2023-10-30	0.310	0.310	0.305	0.305	0.301	251,000
2023-10-27	0.305	0.310	0.305	0.310	0.306	29,200
2023-10-26	0.310	0.310	0.305	0.310	0.306	189,900
2023-10-25	0.310	0.315	0.310	0.315	0.311	230,400
2023-10-24	0.305	0.310	0.305	0.305	0.301	95,200
2023-10-23	0.305	0.310	0.305	0.310	0.306	518,500
2023-10-20	0.310	0.310	0.310	0.310	0.306	276,900
2023-10-19	0.310	0.315	0.310	0.310	0.306	326,600
2023-10-18	0.320	0.320	0.310	0.310	0.306	211,400
2023-10-17	0.315	0.320	0.315	0.320	0.316	77,300
2023-10-16	0.315	0.315	0.315	0.315	0.311	223,200
2023-10-13	0.325	0.325	0.320	0.320	0.316	130,300
2023-10-12	0.315	0.320	0.315	0.320	0.316	158,500
2023-10-11	0.315	0.315	0.315	0.315	0.311	38,100
2023-10-10	0.310	0.315	0.310	0.315	0.311	234,400
2023-10-09	0.310	0.315	0.310	0.310	0.306	334,000
2023-10-06	0.315	0.315	0.310	0.310	0.306	229,800
2023-10-05	0.315	0.315	0.315	0.315	0.311	101,300
2023-10-04	0.320	0.320	0.315	0.315	0.311	450,900
2023-10-03	0.320	0.320	0.315	0.320	0.316	174,500
2023-10-02	0.325	0.325	0.320	0.320	0.316	284,200
2023-09-29	0.320	0.325	0.320	0.325	0.321	408,400
2023-09-27	0.325	0.325	0.320	0.320	0.316	416,000
2023-09-26	0.335	0.335	0.325	0.325	0.321	656,600
2023-09-25	0.340	0.345	0.335	0.335	0.331	1,810,100
2023-09-22	0.325	0.335	0.325	0.335	0.331	581,200
2023-09-21	0.325	0.330	0.320	0.330	0.326	406,400
2023-09-20	0.315	0.330	0.315	0.325	0.321	406,800
2023-09-19	0.325	0.325	0.315	0.320	0.316	193,600
2023-09-18	0.320	0.325	0.320	0.325	0.321	176,400
2023-09-15	0.320	0.325	0.320	0.320	0.316	298,200
2023-09-14	0.320	0.325	0.315	0.325	0.321	376,100
2023-09-13	0.320	0.320	0.310	0.315	0.311	727,400
2023-09-12	0.330	0.330	0.320	0.320	0.316	697,700
2023-09-11	0.325	0.335	0.325	0.330	0.326	253,600
2023-09-08	0.335	0.335	0.330	0.335	0.331	516,800
2023-09-07	0.330	0.345	0.330	0.335	0.331	831,300

← NewerPage 13 of 21 · 1,242 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.