Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.310	0.310	0.310	0.310	0.306	208,500
2023-06-08	0.305	0.305	0.305	0.305	0.301	305,700
2023-06-07	0.310	0.310	0.305	0.310	0.306	194,600
2023-06-06	0.315	0.320	0.305	0.305	0.301	687,700
2023-06-02	0.305	0.315	0.305	0.315	0.311	646,000
2023-06-01	0.310	0.310	0.295	0.305	0.301	981,300
2023-05-31	0.315	0.315	0.305	0.310	0.306	191,900
2023-05-30	0.305	0.315	0.305	0.315	0.311	180,300
2023-05-29	0.305	0.310	0.305	0.305	0.301	143,600
2023-05-26	0.300	0.310	0.300	0.310	0.306	318,100
2023-05-25	0.305	0.310	0.300	0.305	0.301	638,700
2023-05-24	0.305	0.315	0.305	0.305	0.301	349,200
2023-05-23	0.320	0.320	0.310	0.310	0.306	912,800
2023-05-22	0.330	0.335	0.310	0.320	0.316	3,098,300
2023-05-19	0.345	0.345	0.340	0.340	0.336	187,000
2023-05-18	0.340	0.345	0.335	0.345	0.341	463,900
2023-05-17	0.340	0.345	0.335	0.335	0.331	462,700
2023-05-16	0.335	0.345	0.335	0.345	0.341	917,100
2023-05-15	0.335	0.340	0.330	0.335	0.331	447,400
2023-05-12	0.340	0.345	0.335	0.340	0.336	719,600
2023-05-11	0.335	0.345	0.335	0.345	0.341	345,100
2023-05-10	0.340	0.350	0.335	0.340	0.336	1,064,400
2023-05-09	0.345	0.350	0.335	0.350	0.346	1,493,300
2023-05-08	0.365	0.365	0.345	0.350	0.346	2,404,600
2023-05-05	0.375	0.395	0.355	0.360	0.356	15,820,000
2023-05-03	0.360	0.375	0.360	0.365	0.361	2,025,200
2023-05-02	0.380	0.380	0.365	0.370	0.366	799,300
2023-04-28	0.375	0.395	0.365	0.385	0.380	4,962,900
2023-04-27	0.360	0.375	0.360	0.375	0.370	2,403,800
2023-04-26	0.350	0.370	0.350	0.365	0.361	2,421,500
2023-04-25	0.360	0.360	0.355	0.355	0.351	577,600
2023-04-20	0.380	0.380	0.360	0.360	0.356	1,756,200
2023-04-19	0.390	0.395	0.370	0.380	0.375	4,901,000
2023-04-18	0.375	0.390	0.375	0.390	0.385	1,688,900
2023-04-17	0.375	0.380	0.370	0.380	0.375	737,300
2023-04-14	0.380	0.390	0.370	0.375	0.370	1,965,100
2023-04-13	0.395	0.395	0.380	0.380	0.375	1,256,900
2023-04-12	0.405	0.410	0.385	0.400	0.395	2,484,600
2023-04-11	0.385	0.405	0.375	0.400	0.395	6,269,400
2023-04-10	0.370	0.390	0.370	0.385	0.380	3,874,500
2023-04-07	0.365	0.370	0.360	0.370	0.366	217,900
2023-04-06	0.370	0.370	0.360	0.365	0.361	600,700
2023-04-05	0.365	0.375	0.365	0.370	0.366	495,400
2023-04-04	0.360	0.370	0.355	0.365	0.361	308,800
2023-04-03	0.360	0.360	0.355	0.360	0.356	295,000
2023-03-31	0.360	0.370	0.360	0.360	0.356	820,700
2023-03-30	0.350	0.365	0.350	0.360	0.356	421,000
2023-03-29	0.350	0.350	0.345	0.350	0.346	918,100
2023-03-28	0.350	0.355	0.350	0.350	0.346	260,100
2023-03-27	0.355	0.355	0.350	0.355	0.351	344,900
2023-03-24	0.365	0.365	0.355	0.360	0.356	490,900
2023-03-23	0.350	0.370	0.350	0.365	0.361	1,357,200
2023-03-22	0.340	0.350	0.340	0.350	0.346	528,000
2023-03-21	0.335	0.335	0.335	0.335	0.331	172,000
2023-03-20	0.340	0.340	0.335	0.335	0.331	136,200
2023-03-17	0.335	0.345	0.335	0.340	0.336	354,300
2023-03-16	0.335	0.340	0.330	0.335	0.331	465,900
2023-03-15	0.335	0.340	0.335	0.335	0.331	182,100
2023-03-14	0.340	0.340	0.330	0.330	0.326	758,900
2023-03-13	0.340	0.345	0.340	0.340	0.336	434,700

← NewerPage 15 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.