Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.340	0.340	0.325	0.330	0.326	1,364,700
2023-09-05	0.345	0.345	0.335	0.340	0.336	1,186,500
2023-09-04	0.355	0.355	0.345	0.345	0.341	1,048,800
2023-09-01	0.330	0.355	0.325	0.350	0.346	3,904,100
2023-08-30	0.330	0.335	0.320	0.330	0.326	962,200
2023-08-29	0.340	0.340	0.325	0.330	0.326	889,800
2023-08-28	0.335	0.350	0.330	0.340	0.336	6,651,300
2023-08-25	0.310	0.325	0.310	0.325	0.321	1,299,500
2023-08-24	0.310	0.310	0.310	0.310	0.306	342,700
2023-08-23	0.310	0.310	0.305	0.310	0.306	773,200
2023-08-22	0.310	0.315	0.310	0.310	0.306	527,900
2023-08-21	0.320	0.320	0.310	0.315	0.311	486,900
2023-08-18	0.325	0.325	0.315	0.320	0.316	515,300
2023-08-17	0.310	0.320	0.310	0.320	0.316	2,763,200
2023-08-16	0.305	0.305	0.300	0.305	0.301	773,700
2023-08-15	0.305	0.310	0.305	0.305	0.301	255,500
2023-08-14	0.305	0.305	0.305	0.305	0.301	116,000
2023-08-11	0.305	0.305	0.305	0.305	0.301	177,400
2023-08-10	0.305	0.305	0.305	0.305	0.301	206,000
2023-08-09	0.305	0.305	0.305	0.305	0.301	126,800
2023-08-08	0.300	0.305	0.300	0.305	0.301	472,400
2023-08-07	0.305	0.305	0.300	0.300	0.296	84,000
2023-08-04	0.305	0.305	0.300	0.305	0.301	154,800
2023-08-03	0.300	0.305	0.300	0.305	0.301	890,700
2023-08-02	0.305	0.305	0.300	0.300	0.296	544,100
2023-08-01	0.305	0.305	0.305	0.305	0.301	250,000
2023-07-31	0.310	0.310	0.305	0.305	0.301	338,600
2023-07-28	0.310	0.315	0.305	0.315	0.311	344,200
2023-07-27	0.300	0.315	0.300	0.310	0.306	386,000
2023-07-26	0.305	0.310	0.300	0.305	0.301	345,100
2023-07-25	0.305	0.310	0.305	0.305	0.301	104,500
2023-07-24	0.315	0.315	0.300	0.305	0.301	1,487,700
2023-07-21	0.310	0.315	0.310	0.315	0.311	449,000
2023-07-20	0.315	0.315	0.305	0.305	0.301	1,228,700
2023-07-18	0.320	0.320	0.315	0.320	0.316	377,100
2023-07-17	0.330	0.330	0.320	0.325	0.321	751,700
2023-07-14	0.315	0.330	0.315	0.330	0.326	2,692,200
2023-07-13	0.305	0.315	0.305	0.315	0.311	671,300
2023-07-12	0.300	0.305	0.300	0.305	0.301	377,000
2023-07-11	0.300	0.305	0.300	0.305	0.301	276,200
2023-07-10	0.300	0.300	0.300	0.300	0.296	108,600
2023-07-07	0.300	0.300	0.295	0.300	0.296	392,400
2023-07-06	0.300	0.305	0.295	0.300	0.296	840,600
2023-07-05	0.300	0.305	0.300	0.300	0.296	325,900
2023-07-04	0.305	0.305	0.300	0.300	0.296	461,500
2023-07-03	0.305	0.305	0.300	0.300	0.296	205,100
2023-06-30	0.300	0.305	0.300	0.305	0.301	131,400
2023-06-28	0.300	0.305	0.300	0.300	0.296	103,100
2023-06-27	0.300	0.300	0.300	0.300	0.296	178,700
2023-06-26	0.300	0.305	0.300	0.300	0.296	231,600
2023-06-23	0.305	0.305	0.300	0.300	0.296	366,300
2023-06-22	0.310	0.310	0.300	0.300	0.296	722,300
2023-06-21	0.310	0.315	0.310	0.310	0.306	405,700
2023-06-20	0.310	0.315	0.310	0.310	0.306	120,700
2023-06-19	0.310	0.320	0.310	0.315	0.311	315,700
2023-06-16	0.320	0.325	0.310	0.310	0.306	315,400
2023-06-15	0.320	0.320	0.315	0.315	0.311	171,200
2023-06-14	0.330	0.330	0.320	0.320	0.316	271,500
2023-06-13	0.310	0.330	0.310	0.325	0.321	1,524,600
2023-06-12	0.310	0.315	0.310	0.310	0.306	312,800

← NewerPage 14 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.