Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.335	0.340	0.330	0.335	0.331	354,100
2021-12-14	0.330	0.345	0.325	0.340	0.336	508,800
2021-12-13	0.330	0.330	0.320	0.330	0.326	665,800
2021-12-10	0.345	0.345	0.325	0.330	0.326	1,395,200
2021-12-09	0.345	0.350	0.345	0.345	0.341	648,400
2021-12-08	0.350	0.350	0.345	0.345	0.341	501,800
2021-12-07	0.355	0.355	0.345	0.345	0.341	942,900
2021-12-06	0.360	0.360	0.350	0.350	0.346	1,118,800
2021-12-02	0.375	0.375	0.350	0.360	0.356	1,723,500
2021-12-01	0.390	0.395	0.375	0.375	0.370	1,413,500
2021-11-30	0.410	0.420	0.390	0.395	0.390	2,564,900
2021-11-29	0.385	0.460	0.385	0.420	0.415	9,359,500
2021-11-26	0.370	0.400	0.355	0.390	0.385	3,821,700
2021-11-25	0.385	0.385	0.365	0.375	0.370	1,796,100
2021-11-24	0.400	0.400	0.380	0.385	0.380	1,578,000
2021-11-23	0.410	0.410	0.395	0.400	0.395	1,483,400
2021-11-22	0.410	0.420	0.405	0.410	0.405	375,400
2021-11-19	0.420	0.420	0.410	0.410	0.405	545,400
2021-11-18	0.435	0.435	0.420	0.420	0.415	860,700
2021-11-17	0.440	0.440	0.430	0.435	0.430	519,100
2021-11-16	0.445	0.450	0.440	0.440	0.435	513,400
2021-11-15	0.450	0.455	0.445	0.450	0.445	580,100
2021-11-12	0.450	0.455	0.435	0.445	0.440	1,781,800
2021-11-11	0.435	0.445	0.435	0.435	0.430	362,800
2021-11-10	0.435	0.445	0.430	0.430	0.425	557,500
2021-11-09	0.445	0.445	0.430	0.435	0.430	1,470,600
2021-11-08	0.460	0.465	0.450	0.450	0.445	699,900
2021-11-05	0.460	0.465	0.455	0.460	0.454	474,300
2021-11-03	0.465	0.465	0.460	0.460	0.454	334,600
2021-11-02	0.465	0.465	0.455	0.465	0.459	794,700
2021-11-01	0.475	0.480	0.460	0.465	0.459	947,000
2021-10-29	0.465	0.485	0.465	0.475	0.469	1,706,300
2021-10-28	0.480	0.480	0.455	0.465	0.459	1,630,900
2021-10-27	0.505	0.510	0.475	0.480	0.474	1,871,600
2021-10-26	0.530	0.530	0.500	0.500	0.494	2,082,300
2021-10-25	0.535	0.540	0.525	0.530	0.524	857,200
2021-10-22	0.540	0.550	0.535	0.535	0.529	522,900
2021-10-21	0.550	0.550	0.540	0.540	0.533	1,058,800
2021-10-20	0.550	0.555	0.550	0.555	0.548	372,500

← NewerPage 21 of 21 · 1,239 trading days

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.