Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.295	0.300	0.290	0.290	0.287	606,200
2022-06-13	0.300	0.300	0.295	0.295	0.291	489,900
2022-06-10	0.305	0.305	0.295	0.300	0.296	1,020,700
2022-06-09	0.305	0.305	0.300	0.305	0.301	201,400
2022-06-08	0.305	0.305	0.300	0.300	0.296	154,800
2022-06-07	0.305	0.310	0.300	0.300	0.296	743,600
2022-06-03	0.310	0.315	0.305	0.315	0.311	372,400
2022-06-02	0.300	0.305	0.300	0.305	0.301	99,700
2022-06-01	0.300	0.310	0.300	0.305	0.301	293,800
2022-05-31	0.300	0.305	0.300	0.300	0.296	163,500
2022-05-30	0.300	0.305	0.300	0.300	0.296	398,700
2022-05-27	0.305	0.305	0.290	0.300	0.296	1,351,600
2022-05-26	0.315	0.315	0.300	0.310	0.306	1,111,300
2022-05-25	0.315	0.315	0.310	0.315	0.311	251,000
2022-05-24	0.320	0.325	0.320	0.320	0.316	230,800
2022-05-23	0.325	0.325	0.320	0.320	0.316	402,000
2022-05-20	0.315	0.320	0.310	0.320	0.316	466,000
2022-05-19	0.310	0.320	0.310	0.315	0.311	518,300
2022-05-18	0.325	0.330	0.320	0.320	0.316	527,000
2022-05-17	0.320	0.330	0.320	0.325	0.321	743,800
2022-05-13	0.315	0.320	0.315	0.320	0.316	355,800
2022-05-12	0.310	0.315	0.310	0.310	0.306	750,800
2022-05-11	0.320	0.320	0.310	0.315	0.311	534,700
2022-05-10	0.315	0.335	0.315	0.320	0.316	1,413,000
2022-05-09	0.320	0.325	0.315	0.320	0.316	241,100
2022-05-06	0.325	0.325	0.315	0.325	0.321	981,900
2022-05-05	0.335	0.335	0.325	0.325	0.321	1,392,300
2022-04-29	0.330	0.335	0.325	0.330	0.326	243,800
2022-04-28	0.335	0.335	0.325	0.325	0.321	479,400
2022-04-27	0.330	0.335	0.325	0.325	0.321	2,284,800
2022-04-26	0.335	0.345	0.330	0.335	0.331	692,500
2022-04-25	0.340	0.340	0.330	0.330	0.326	848,900
2022-04-22	0.345	0.350	0.340	0.340	0.336	940,800
2022-04-21	0.350	0.355	0.340	0.345	0.341	1,304,700
2022-04-20	0.350	0.360	0.350	0.350	0.346	718,600
2022-04-18	0.360	0.360	0.345	0.345	0.341	1,119,300
2022-04-15	0.360	0.375	0.360	0.360	0.356	1,645,300
2022-04-14	0.365	0.370	0.355	0.360	0.356	1,498,800
2022-04-13	0.365	0.380	0.365	0.365	0.361	1,626,400
2022-04-12	0.365	0.370	0.365	0.365	0.361	565,400
2022-04-11	0.385	0.385	0.365	0.370	0.366	1,504,500
2022-04-08	0.390	0.400	0.375	0.375	0.370	2,776,000
2022-04-07	0.385	0.400	0.380	0.390	0.385	2,051,300
2022-04-06	0.400	0.410	0.385	0.385	0.380	2,065,800
2022-04-05	0.370	0.430	0.370	0.400	0.395	22,127,600
2022-04-04	0.355	0.370	0.350	0.360	0.356	3,608,800
2022-04-01	0.335	0.360	0.330	0.355	0.351	3,149,400
2022-03-31	0.340	0.340	0.335	0.335	0.331	807,200
2022-03-30	0.330	0.345	0.330	0.345	0.341	1,453,400
2022-03-29	0.335	0.335	0.330	0.330	0.326	869,000
2022-03-28	0.340	0.345	0.330	0.335	0.331	1,117,600
2022-03-25	0.355	0.360	0.330	0.335	0.331	2,312,500
2022-03-24	0.345	0.365	0.340	0.355	0.351	2,309,300
2022-03-23	0.325	0.345	0.325	0.340	0.336	1,372,800
2022-03-22	0.320	0.330	0.320	0.320	0.316	248,700
2022-03-21	0.325	0.335	0.320	0.325	0.321	864,000
2022-03-18	0.325	0.340	0.320	0.325	0.321	422,100
2022-03-17	0.325	0.330	0.320	0.325	0.321	1,151,100
2022-03-16	0.315	0.325	0.305	0.320	0.316	1,916,500
2022-03-15	0.325	0.335	0.315	0.315	0.311	391,300

← NewerPage 19 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.