Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.325	0.350	0.325	0.335	0.331	1,677,900
2022-03-11	0.320	0.325	0.315	0.320	0.316	180,000
2022-03-10	0.325	0.330	0.320	0.330	0.326	931,700
2022-03-09	0.310	0.320	0.310	0.315	0.311	341,800
2022-03-08	0.315	0.315	0.310	0.310	0.306	523,800
2022-03-07	0.330	0.330	0.310	0.315	0.311	661,200
2022-03-04	0.330	0.335	0.320	0.330	0.326	604,900
2022-03-03	0.335	0.335	0.330	0.330	0.326	225,100
2022-03-02	0.340	0.340	0.330	0.335	0.331	306,400
2022-03-01	0.335	0.345	0.335	0.340	0.336	572,200
2022-02-28	0.340	0.340	0.330	0.335	0.331	633,000
2022-02-25	0.345	0.355	0.345	0.345	0.341	606,300
2022-02-24	0.370	0.375	0.340	0.345	0.341	1,923,100
2022-02-23	0.370	0.375	0.370	0.375	0.370	597,500
2022-02-22	0.385	0.385	0.370	0.375	0.370	1,180,700
2022-02-21	0.390	0.390	0.375	0.385	0.380	1,236,000
2022-02-18	0.390	0.395	0.390	0.395	0.390	216,500
2022-02-17	0.400	0.400	0.390	0.390	0.385	542,400
2022-02-16	0.390	0.400	0.385	0.395	0.390	574,400
2022-02-15	0.385	0.390	0.385	0.385	0.380	436,500
2022-02-14	0.395	0.400	0.385	0.385	0.380	798,600
2022-02-11	0.395	0.400	0.390	0.400	0.395	891,900
2022-02-10	0.420	0.420	0.400	0.405	0.400	728,900
2022-02-09	0.410	0.410	0.400	0.410	0.405	754,200
2022-02-08	0.420	0.420	0.405	0.415	0.410	490,800
2022-02-07	0.415	0.430	0.410	0.420	0.415	1,458,800
2022-02-04	0.410	0.420	0.405	0.410	0.405	1,422,800
2022-02-03	0.395	0.410	0.390	0.410	0.405	920,100
2022-01-31	0.385	0.405	0.385	0.390	0.385	1,251,900
2022-01-28	0.385	0.390	0.380	0.385	0.380	672,800
2022-01-27	0.395	0.395	0.370	0.375	0.370	1,455,700
2022-01-26	0.390	0.405	0.390	0.395	0.390	1,000,200
2022-01-25	0.410	0.415	0.385	0.390	0.385	1,451,600
2022-01-24	0.435	0.450	0.400	0.400	0.395	1,381,500
2022-01-21	0.445	0.450	0.425	0.435	0.430	2,280,600
2022-01-20	0.415	0.455	0.415	0.455	0.450	6,935,100
2022-01-19	0.400	0.425	0.395	0.415	0.410	2,704,900
2022-01-17	0.395	0.410	0.390	0.395	0.390	1,079,900
2022-01-14	0.400	0.400	0.380	0.395	0.390	1,640,900
2022-01-13	0.425	0.445	0.400	0.400	0.395	3,418,500
2022-01-12	0.460	0.485	0.430	0.430	0.425	3,898,100
2022-01-11	0.460	0.475	0.450	0.460	0.454	3,900,400
2022-01-10	0.425	0.490	0.415	0.460	0.454	12,788,000
2022-01-07	0.445	0.445	0.420	0.425	0.420	3,067,400
2022-01-06	0.360	0.475	0.360	0.440	0.435	24,598,301
2022-01-05	0.345	0.365	0.345	0.360	0.356	1,585,600
2022-01-04	0.345	0.350	0.340	0.340	0.336	555,400
2022-01-03	0.340	0.345	0.335	0.345	0.341	415,300
2021-12-31	0.350	0.350	0.340	0.345	0.341	300,000
2021-12-30	0.350	0.350	0.340	0.345	0.341	504,500
2021-12-29	0.345	0.350	0.345	0.350	0.346	537,700
2021-12-28	0.345	0.345	0.340	0.345	0.341	270,200
2021-12-27	0.340	0.350	0.335	0.340	0.336	520,100
2021-12-24	0.335	0.340	0.335	0.340	0.336	45,000
2021-12-23	0.335	0.340	0.335	0.335	0.331	206,600
2021-12-22	0.340	0.345	0.335	0.335	0.331	313,600
2021-12-21	0.340	0.345	0.340	0.340	0.336	476,000
2021-12-20	0.350	0.360	0.340	0.345	0.341	759,500
2021-12-17	0.335	0.355	0.335	0.350	0.346	1,604,600
2021-12-16	0.330	0.345	0.330	0.340	0.336	1,372,900

← NewerPage 20 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.