Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.445	0.455	0.445	0.445	0.445	5,352,800
2026-05-01	0.445	0.445	0.445	0.445	0.445	0
2026-04-30	0.450	0.450	0.435	0.445	0.445	3,300,600
2026-04-29	0.460	0.460	0.440	0.450	0.450	5,265,300
2026-04-28	0.470	0.470	0.450	0.455	0.455	7,373,000
2026-04-27	0.455	0.475	0.455	0.465	0.465	9,180,300
2026-04-24	0.455	0.465	0.450	0.455	0.455	6,150,300
2026-04-23	0.440	0.455	0.435	0.455	0.455	8,139,800
2026-04-22	0.440	0.455	0.430	0.435	0.435	5,649,900
2026-04-21	0.440	0.450	0.435	0.440	0.440	7,865,300
2026-04-20	0.425	0.445	0.425	0.435	0.435	7,668,100
2026-04-17	0.440	0.440	0.420	0.430	0.430	5,562,500
2026-04-16	0.405	0.460	0.405	0.435	0.435	17,554,700
2026-04-15	0.395	0.410	0.390	0.400	0.400	7,504,200
2026-04-14	0.380	0.395	0.380	0.385	0.385	5,452,600
2026-04-13	0.380	0.380	0.370	0.375	0.375	2,249,300
2026-04-10	0.380	0.395	0.375	0.385	0.385	4,170,500
2026-04-09	0.390	0.395	0.370	0.375	0.375	3,386,600
2026-04-08	0.385	0.400	0.380	0.395	0.395	7,575,900
2026-04-07	0.375	0.380	0.370	0.375	0.375	1,831,200
2026-04-06	0.370	0.390	0.365	0.375	0.375	3,261,300
2026-04-03	0.370	0.385	0.370	0.370	0.370	2,753,600
2026-04-02	0.385	0.385	0.360	0.370	0.370	1,304,100
2026-04-01	0.365	0.380	0.360	0.380	0.380	2,367,600
2026-03-31	0.360	0.370	0.350	0.355	0.355	2,870,300
2026-03-30	0.360	0.365	0.355	0.360	0.360	954,300
2026-03-27	0.365	0.370	0.360	0.365	0.365	1,699,200
2026-03-26	0.375	0.380	0.365	0.370	0.370	2,427,100
2026-03-25	0.385	0.385	0.365	0.375	0.375	1,408,700
2026-03-24	0.395	0.395	0.370	0.380	0.380	1,594,000
2026-03-20	0.390	0.390	0.390	0.390	0.390	0
2026-03-19	0.400	0.400	0.390	0.390	0.390	716,400
2026-03-18	0.395	0.420	0.395	0.410	0.410	1,256,900
2026-03-17	0.390	0.400	0.385	0.395	0.395	926,400
2026-03-16	0.390	0.390	0.380	0.380	0.380	550,200
2026-03-13	0.375	0.405	0.375	0.390	0.390	2,299,100
2026-03-12	0.360	0.380	0.355	0.375	0.375	950,400
2026-03-11	0.370	0.375	0.355	0.360	0.360	1,861,300
2026-03-10	0.370	0.380	0.360	0.370	0.370	2,558,100
2026-03-09	0.380	0.380	0.355	0.355	0.355	3,661,800
2026-03-06	0.385	0.395	0.380	0.390	0.390	850,000
2026-03-05	0.385	0.405	0.385	0.390	0.390	1,894,200
2026-03-04	0.395	0.395	0.370	0.385	0.385	2,030,700
2026-03-03	0.400	0.415	0.385	0.395	0.395	2,433,000
2026-03-02	0.410	0.410	0.395	0.400	0.400	2,610,100
2026-02-27	0.435	0.435	0.420	0.425	0.425	2,523,700
2026-02-26	0.460	0.460	0.440	0.445	0.445	2,373,100
2026-02-25	0.480	0.480	0.460	0.465	0.465	2,631,600
2026-02-24	0.475	0.485	0.475	0.480	0.480	2,708,300
2026-02-23	0.480	0.490	0.480	0.485	0.485	1,408,000
2026-02-20	0.490	0.490	0.480	0.485	0.485	1,449,200
2026-02-19	0.485	0.495	0.485	0.490	0.490	1,799,700
2026-02-16	0.480	0.490	0.475	0.485	0.485	1,245,700
2026-02-13	0.490	0.490	0.480	0.485	0.485	1,608,200
2026-02-12	0.485	0.495	0.480	0.495	0.495	1,928,000
2026-02-11	0.490	0.500	0.490	0.490	0.490	2,430,200
2026-02-10	0.485	0.495	0.480	0.490	0.490	2,888,400
2026-02-09	0.490	0.500	0.485	0.490	0.490	3,788,800
2026-02-06	0.480	0.490	0.475	0.480	0.480	1,809,000
2026-02-05	0.505	0.505	0.480	0.485	0.485	3,003,100

← NewerPage 3 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.