Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.505	0.525	0.500	0.520	0.520	9,411,200
2026-07-24	0.495	0.510	0.495	0.505	0.505	3,150,000
2026-07-23	0.515	0.520	0.495	0.500	0.500	7,408,200
2026-07-22	0.510	0.520	0.495	0.515	0.515	7,071,200
2026-07-21	0.495	0.505	0.490	0.505	0.505	5,817,900
2026-07-20	0.495	0.505	0.495	0.500	0.500	2,429,800
2026-07-17	0.505	0.505	0.490	0.490	0.490	4,476,200
2026-07-16	0.505	0.520	0.505	0.505	0.505	5,011,700
2026-07-15	0.505	0.525	0.500	0.505	0.505	5,552,700
2026-07-14	0.490	0.505	0.480	0.500	0.500	4,189,000
2026-07-13	0.510	0.515	0.485	0.490	0.490	3,436,800
2026-07-10	0.505	0.530	0.500	0.510	0.510	6,435,200
2026-07-09	0.495	0.505	0.485	0.500	0.500	2,837,900
2026-07-08	0.510	0.520	0.495	0.495	0.495	6,196,200
2026-07-07	0.530	0.555	0.500	0.510	0.510	12,628,700
2026-07-06	0.545	0.550	0.530	0.530	0.530	3,569,700
2026-07-03	0.475	0.550	0.475	0.540	0.540	26,318,900
2026-07-02	0.450	0.470	0.445	0.470	0.470	2,431,100
2026-07-01	0.450	0.465	0.450	0.455	0.455	3,354,900
2026-06-30	0.435	0.460	0.430	0.455	0.455	7,530,100
2026-06-29	0.420	0.435	0.420	0.430	0.430	2,028,100
2026-06-26	0.430	0.430	0.415	0.420	0.420	2,366,700
2026-06-25	0.430	0.445	0.425	0.435	0.435	4,483,900
2026-06-24	0.415	0.430	0.415	0.425	0.425	2,791,100
2026-06-23	0.445	0.445	0.410	0.415	0.415	2,908,200
2026-06-22	0.445	0.460	0.440	0.445	0.445	6,138,000
2026-06-19	0.425	0.440	0.425	0.440	0.440	1,816,400
2026-06-18	0.420	0.430	0.415	0.425	0.425	2,007,900
2026-06-17	0.425	0.425	0.425	0.425	0.425	0
2026-06-16	0.440	0.440	0.420	0.425	0.425	1,819,800
2026-06-15	0.425	0.435	0.420	0.430	0.430	6,031,900
2026-06-12	0.425	0.430	0.410	0.415	0.415	1,781,500
2026-06-11	0.410	0.430	0.405	0.425	0.425	1,712,500
2026-06-10	0.415	0.420	0.410	0.415	0.415	1,052,200
2026-06-09	0.415	0.430	0.410	0.420	0.420	1,727,900
2026-06-08	0.420	0.420	0.410	0.415	0.415	3,759,100
2026-06-05	0.435	0.440	0.425	0.435	0.435	3,561,100
2026-06-04	0.435	0.440	0.425	0.435	0.435	2,346,100
2026-06-03	0.455	0.465	0.430	0.435	0.435	5,743,300
2026-06-02	0.450	0.450	0.450	0.450	0.450	0
2026-06-01	0.450	0.450	0.450	0.450	0.450	0
2026-05-29	0.435	0.465	0.435	0.450	0.450	9,668,500
2026-05-28	0.435	0.445	0.425	0.435	0.435	4,756,800
2026-05-27	0.435	0.435	0.435	0.435	0.435	0
2026-05-26	0.450	0.460	0.435	0.435	0.435	7,231,900
2026-05-25	0.485	0.485	0.475	0.480	0.480	2,788,900
2026-05-22	0.475	0.485	0.470	0.480	0.480	2,891,700
2026-05-21	0.480	0.495	0.475	0.475	0.475	4,430,600
2026-05-20	0.490	0.500	0.470	0.485	0.485	4,991,500
2026-05-19	0.510	0.515	0.490	0.490	0.490	5,197,300
2026-05-18	0.505	0.510	0.495	0.510	0.510	5,122,700
2026-05-15	0.540	0.545	0.510	0.515	0.515	7,902,200
2026-05-14	0.535	0.570	0.535	0.540	0.540	16,009,600
2026-05-13	0.500	0.535	0.495	0.530	0.530	6,597,100
2026-05-12	0.495	0.545	0.485	0.505	0.505	20,030,600
2026-05-11	0.485	0.515	0.470	0.495	0.495	12,266,400
2026-05-08	0.475	0.485	0.470	0.475	0.475	3,648,800
2026-05-07	0.490	0.495	0.475	0.485	0.485	7,010,100
2026-05-06	0.455	0.495	0.455	0.480	0.480	14,555,800
2026-05-05	0.445	0.455	0.440	0.455	0.455	3,167,000

← NewerPage 2 of 21 · 1,238 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.