Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.345	0.345	0.325	0.335	0.331	4,870,400
2022-12-07	0.360	0.365	0.340	0.345	0.341	4,628,200
2022-12-06	0.370	0.385	0.360	0.365	0.361	4,698,800
2022-12-05	0.350	0.380	0.350	0.375	0.370	7,461,200
2022-12-02	0.355	0.360	0.345	0.350	0.346	4,037,900
2022-12-01	0.360	0.375	0.355	0.355	0.351	7,985,900
2022-11-30	0.355	0.360	0.345	0.355	0.351	5,752,400
2022-11-29	0.320	0.365	0.320	0.365	0.361	17,318,301
2022-11-25	0.310	0.310	0.295	0.300	0.296	514,000
2022-11-24	0.295	0.310	0.295	0.305	0.301	1,289,200
2022-11-23	0.295	0.295	0.290	0.295	0.291	147,000
2022-11-22	0.290	0.295	0.290	0.290	0.287	458,400
2022-11-21	0.290	0.295	0.290	0.290	0.287	186,100
2022-11-17	0.295	0.300	0.295	0.295	0.291	294,100
2022-11-16	0.300	0.305	0.295	0.295	0.291	750,600
2022-11-15	0.305	0.305	0.300	0.305	0.301	385,500
2022-11-14	0.305	0.305	0.300	0.305	0.301	366,600
2022-11-11	0.305	0.310	0.300	0.305	0.301	1,434,800
2022-11-10	0.300	0.300	0.295	0.300	0.296	423,400
2022-11-09	0.300	0.300	0.295	0.295	0.291	288,000
2022-11-08	0.300	0.300	0.295	0.300	0.296	234,500
2022-11-07	0.300	0.300	0.295	0.295	0.291	169,000
2022-11-04	0.300	0.300	0.295	0.300	0.296	273,000
2022-11-03	0.300	0.305	0.295	0.295	0.291	642,000
2022-11-02	0.300	0.305	0.300	0.300	0.296	814,300
2022-11-01	0.300	0.300	0.295	0.295	0.291	621,500
2022-10-31	0.305	0.310	0.300	0.300	0.296	1,112,600
2022-10-28	0.300	0.310	0.300	0.305	0.301	751,500
2022-10-27	0.310	0.310	0.300	0.300	0.296	792,300
2022-10-26	0.300	0.315	0.300	0.310	0.306	1,289,500
2022-10-25	0.295	0.300	0.295	0.295	0.291	568,300
2022-10-21	0.300	0.305	0.295	0.295	0.291	591,500
2022-10-20	0.295	0.305	0.295	0.305	0.301	245,600
2022-10-19	0.320	0.320	0.295	0.295	0.291	1,279,600
2022-10-18	0.310	0.325	0.305	0.320	0.316	2,216,500
2022-10-17	0.295	0.315	0.295	0.310	0.306	1,009,500
2022-10-14	0.290	0.300	0.290	0.295	0.291	471,200
2022-10-13	0.290	0.305	0.290	0.295	0.291	963,300
2022-10-12	0.300	0.300	0.290	0.290	0.287	1,587,900
2022-10-11	0.315	0.315	0.295	0.295	0.291	1,713,000
2022-10-07	0.330	0.335	0.315	0.315	0.311	589,100
2022-10-06	0.325	0.340	0.325	0.330	0.326	9,673,200
2022-10-05	0.315	0.330	0.305	0.325	0.321	2,600,700
2022-10-04	0.305	0.320	0.300	0.310	0.306	1,879,200
2022-10-03	0.305	0.305	0.300	0.300	0.296	127,200
2022-09-30	0.305	0.320	0.305	0.310	0.306	708,600
2022-09-29	0.295	0.330	0.295	0.305	0.301	3,006,600
2022-09-28	0.305	0.305	0.295	0.295	0.291	617,300
2022-09-27	0.305	0.310	0.300	0.310	0.306	262,500
2022-09-26	0.300	0.305	0.295	0.300	0.296	266,900
2022-09-23	0.310	0.310	0.300	0.305	0.301	218,400
2022-09-22	0.305	0.310	0.300	0.310	0.306	336,100
2022-09-21	0.305	0.305	0.300	0.305	0.301	324,900
2022-09-20	0.300	0.310	0.300	0.305	0.301	421,100
2022-09-19	0.315	0.320	0.295	0.300	0.296	1,890,800
2022-09-15	0.320	0.320	0.310	0.315	0.311	566,500
2022-09-14	0.315	0.325	0.310	0.315	0.311	722,500
2022-09-13	0.325	0.330	0.310	0.330	0.326	1,235,200
2022-09-12	0.305	0.320	0.305	0.320	0.316	1,178,600
2022-09-09	0.310	0.315	0.305	0.305	0.301	588,200

← NewerPage 17 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.