Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.350	0.355	0.345	0.350	0.346	822,300
2023-03-09	0.360	0.365	0.350	0.355	0.351	788,700
2023-03-08	0.350	0.365	0.345	0.360	0.356	1,904,500
2023-03-07	0.345	0.355	0.345	0.350	0.346	703,500
2023-03-06	0.345	0.350	0.340	0.345	0.341	616,700
2023-03-03	0.340	0.345	0.340	0.345	0.341	701,200
2023-03-02	0.335	0.345	0.335	0.335	0.331	673,300
2023-03-01	0.335	0.340	0.330	0.335	0.331	735,100
2023-02-28	0.345	0.350	0.335	0.335	0.331	1,451,500
2023-02-27	0.360	0.360	0.350	0.350	0.346	1,298,400
2023-02-24	0.350	0.360	0.350	0.360	0.356	724,500
2023-02-23	0.350	0.360	0.350	0.350	0.346	876,800
2023-02-22	0.375	0.375	0.350	0.350	0.346	3,903,700
2023-02-21	0.395	0.400	0.380	0.380	0.375	4,323,500
2023-02-20	0.400	0.400	0.395	0.395	0.390	1,097,300
2023-02-17	0.405	0.410	0.395	0.400	0.395	1,143,200
2023-02-16	0.420	0.420	0.405	0.410	0.405	1,922,100
2023-02-15	0.405	0.420	0.400	0.415	0.410	2,902,800
2023-02-14	0.400	0.405	0.390	0.400	0.395	2,555,900
2023-02-13	0.410	0.410	0.390	0.395	0.390	2,886,400
2023-02-10	0.405	0.410	0.395	0.410	0.405	4,011,400
2023-02-09	0.435	0.455	0.400	0.405	0.400	28,816,900
2023-02-08	0.405	0.425	0.405	0.425	0.420	6,351,900
2023-02-07	0.400	0.410	0.395	0.400	0.395	1,744,000
2023-02-03	0.420	0.420	0.400	0.405	0.400	2,089,800
2023-02-02	0.400	0.420	0.395	0.420	0.415	3,918,200
2023-01-31	0.400	0.400	0.385	0.395	0.390	3,264,200
2023-01-30	0.405	0.410	0.400	0.400	0.395	2,236,200
2023-01-27	0.415	0.425	0.400	0.405	0.400	2,611,500
2023-01-26	0.425	0.430	0.415	0.415	0.410	4,229,900
2023-01-25	0.410	0.425	0.405	0.420	0.415	8,044,100
2023-01-20	0.400	0.415	0.400	0.405	0.400	1,809,800
2023-01-19	0.400	0.405	0.395	0.400	0.395	1,908,500
2023-01-18	0.385	0.410	0.385	0.405	0.400	5,142,500
2023-01-17	0.390	0.390	0.385	0.385	0.380	1,820,200
2023-01-16	0.405	0.410	0.385	0.390	0.385	3,397,500
2023-01-13	0.400	0.415	0.400	0.405	0.400	6,228,000
2023-01-12	0.405	0.405	0.385	0.400	0.395	6,701,000
2023-01-11	0.380	0.420	0.380	0.405	0.400	28,104,400
2023-01-10	0.375	0.375	0.365	0.375	0.370	2,154,000
2023-01-09	0.360	0.380	0.360	0.375	0.370	4,684,400
2023-01-06	0.360	0.365	0.350	0.355	0.351	2,419,200
2023-01-05	0.360	0.370	0.355	0.365	0.361	2,377,300
2023-01-04	0.365	0.370	0.350	0.355	0.351	3,244,100
2023-01-03	0.380	0.385	0.360	0.360	0.356	3,417,800
2022-12-30	0.360	0.390	0.355	0.375	0.370	8,364,600
2022-12-29	0.355	0.365	0.350	0.355	0.351	4,118,700
2022-12-28	0.370	0.370	0.350	0.355	0.351	2,425,700
2022-12-27	0.385	0.395	0.365	0.365	0.361	4,553,600
2022-12-23	0.370	0.395	0.365	0.385	0.380	20,556,400
2022-12-22	0.345	0.370	0.345	0.360	0.356	2,809,700
2022-12-21	0.350	0.355	0.345	0.345	0.341	1,001,100
2022-12-20	0.360	0.365	0.345	0.345	0.341	1,486,200
2022-12-19	0.340	0.370	0.335	0.360	0.356	4,751,600
2022-12-16	0.335	0.340	0.330	0.340	0.336	1,034,200
2022-12-15	0.335	0.345	0.335	0.340	0.336	1,038,400
2022-12-14	0.340	0.345	0.335	0.340	0.336	890,900
2022-12-13	0.330	0.345	0.330	0.330	0.326	1,840,300
2022-12-12	0.340	0.340	0.330	0.330	0.326	1,035,500
2022-12-09	0.335	0.345	0.335	0.340	0.336	1,376,000

← NewerPage 16 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.