Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.305	0.315	0.300	0.305	0.301	695,600
2022-09-07	0.310	0.310	0.300	0.305	0.301	748,000
2022-09-06	0.305	0.315	0.300	0.310	0.306	1,126,000
2022-09-05	0.305	0.310	0.300	0.300	0.296	664,800
2022-09-02	0.310	0.315	0.305	0.310	0.306	544,100
2022-09-01	0.315	0.315	0.305	0.310	0.306	1,328,200
2022-08-30	0.320	0.330	0.320	0.325	0.321	303,700
2022-08-29	0.325	0.335	0.320	0.320	0.316	769,300
2022-08-26	0.330	0.345	0.325	0.330	0.326	1,517,400
2022-08-25	0.325	0.340	0.325	0.330	0.326	802,900
2022-08-24	0.335	0.345	0.325	0.325	0.321	1,371,600
2022-08-23	0.345	0.355	0.335	0.335	0.331	4,519,600
2022-08-22	0.355	0.365	0.340	0.345	0.341	2,476,400
2022-08-19	0.355	0.355	0.345	0.345	0.341	820,900
2022-08-18	0.350	0.360	0.340	0.355	0.351	2,440,200
2022-08-17	0.350	0.355	0.345	0.350	0.346	1,540,900
2022-08-16	0.370	0.370	0.350	0.360	0.356	1,681,200
2022-08-15	0.365	0.375	0.360	0.365	0.361	2,542,100
2022-08-12	0.345	0.385	0.345	0.360	0.356	11,769,400
2022-08-11	0.345	0.350	0.335	0.345	0.341	1,686,900
2022-08-10	0.360	0.365	0.335	0.335	0.331	2,465,100
2022-08-09	0.370	0.375	0.360	0.360	0.356	1,489,800
2022-08-08	0.360	0.380	0.360	0.370	0.366	3,931,600
2022-08-05	0.360	0.365	0.355	0.360	0.356	2,284,000
2022-08-04	0.360	0.370	0.355	0.355	0.351	1,501,900
2022-08-03	0.340	0.375	0.335	0.360	0.356	5,493,900
2022-08-02	0.355	0.380	0.335	0.345	0.341	9,773,400
2022-08-01	0.340	0.360	0.335	0.350	0.346	4,183,400
2022-07-29	0.340	0.345	0.335	0.340	0.336	682,900
2022-07-28	0.345	0.345	0.335	0.340	0.336	1,186,600
2022-07-27	0.335	0.350	0.335	0.345	0.341	2,799,700
2022-07-26	0.330	0.345	0.320	0.330	0.326	1,531,800
2022-07-25	0.340	0.355	0.330	0.330	0.326	2,458,100
2022-07-22	0.305	0.355	0.305	0.335	0.331	13,917,200
2022-07-21	0.295	0.310	0.295	0.305	0.301	1,264,200
2022-07-20	0.295	0.295	0.290	0.295	0.291	36,700
2022-07-19	0.290	0.295	0.290	0.290	0.287	116,300
2022-07-18	0.290	0.300	0.290	0.295	0.291	352,000
2022-07-15	0.290	0.295	0.290	0.295	0.291	152,200
2022-07-14	0.290	0.290	0.290	0.290	0.287	98,000
2022-07-13	0.290	0.290	0.290	0.290	0.287	69,900
2022-07-12	0.290	0.295	0.290	0.290	0.287	277,000
2022-07-08	0.290	0.295	0.290	0.290	0.287	245,300
2022-07-07	0.295	0.295	0.290	0.290	0.287	223,700
2022-07-06	0.290	0.290	0.285	0.290	0.287	239,300
2022-07-05	0.295	0.295	0.290	0.290	0.287	148,900
2022-07-04	0.300	0.300	0.290	0.295	0.291	424,000
2022-07-01	0.305	0.305	0.300	0.300	0.296	237,200
2022-06-30	0.315	0.315	0.305	0.310	0.306	343,700
2022-06-29	0.295	0.315	0.295	0.310	0.306	1,425,700
2022-06-28	0.295	0.300	0.290	0.295	0.291	238,800
2022-06-27	0.290	0.290	0.285	0.290	0.287	434,300
2022-06-24	0.290	0.295	0.285	0.290	0.287	168,900
2022-06-23	0.290	0.290	0.285	0.285	0.282	225,100
2022-06-22	0.295	0.295	0.290	0.290	0.287	321,000
2022-06-21	0.290	0.295	0.290	0.295	0.291	486,300
2022-06-20	0.290	0.290	0.285	0.285	0.282	200,900
2022-06-17	0.285	0.290	0.285	0.285	0.282	332,500
2022-06-16	0.295	0.300	0.290	0.290	0.287	626,700
2022-06-15	0.295	0.300	0.290	0.290	0.287	511,000

← NewerPage 18 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.