Notion Vtec Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 0.730 | 0.745 | 0.720 | 0.725 | 0.725 | 13,236,800 |
| 2025-11-10 | 0.715 | 0.725 | 0.705 | 0.715 | 0.715 | 7,413,000 |
| 2025-11-07 | 0.695 | 0.710 | 0.695 | 0.700 | 0.700 | 5,603,200 |
| 2025-11-06 | 0.720 | 0.735 | 0.700 | 0.705 | 0.705 | 8,147,300 |
| 2025-11-05 | 0.670 | 0.715 | 0.660 | 0.715 | 0.715 | 9,846,800 |
| 2025-11-04 | 0.725 | 0.730 | 0.675 | 0.680 | 0.680 | 7,718,000 |
| 2025-11-03 | 0.755 | 0.760 | 0.710 | 0.725 | 0.725 | 9,238,500 |
| 2025-10-31 | 0.675 | 0.755 | 0.675 | 0.750 | 0.750 | 24,459,000 |
| 2025-10-30 | 0.705 | 0.710 | 0.670 | 0.680 | 0.680 | 7,105,000 |
| 2025-10-29 | 0.680 | 0.700 | 0.670 | 0.695 | 0.695 | 10,944,100 |
| 2025-10-28 | 0.685 | 0.685 | 0.655 | 0.670 | 0.670 | 4,414,600 |
| 2025-10-27 | 0.690 | 0.715 | 0.680 | 0.685 | 0.685 | 7,793,100 |
| 2025-10-24 | 0.675 | 0.690 | 0.665 | 0.675 | 0.675 | 8,564,800 |
| 2025-10-23 | 0.650 | 0.665 | 0.645 | 0.660 | 0.660 | 3,674,800 |
| 2025-10-22 | 0.655 | 0.665 | 0.630 | 0.655 | 0.655 | 5,601,700 |
| 2025-10-21 | 0.665 | 0.675 | 0.645 | 0.650 | 0.650 | 6,353,700 |
← NewerPage 5 of 5 · 256 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.