Notion Vtec Bhd historical data

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

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
2025-10-17	0.660	0.675	0.625	0.640	0.640	11,037,500
2025-10-16	0.690	0.700	0.670	0.670	0.670	8,574,800
2025-10-15	0.670	0.690	0.665	0.680	0.680	8,740,900
2025-10-14	0.730	0.730	0.655	0.655	0.655	14,770,900
2025-10-13	0.680	0.720	0.650	0.710	0.710	13,413,900
2025-10-10	0.755	0.755	0.720	0.725	0.725	7,229,700
2025-10-09	0.730	0.770	0.730	0.760	0.760	17,373,900
2025-10-08	0.750	0.750	0.715	0.730	0.730	8,598,100
2025-10-07	0.765	0.765	0.730	0.760	0.760	9,667,600
2025-10-06	0.750	0.780	0.750	0.770	0.770	15,781,000
2025-10-03	0.725	0.750	0.705	0.750	0.750	17,010,700
2025-10-02	0.670	0.730	0.670	0.725	0.725	37,645,400
2025-10-01	0.620	0.665	0.615	0.655	0.655	17,890,600
2025-09-30	0.635	0.655	0.615	0.625	0.625	14,691,900
2025-09-29	0.615	0.620	0.590	0.600	0.600	4,017,100
2025-09-26	0.620	0.635	0.605	0.615	0.615	5,584,500
2025-09-25	0.625	0.625	0.610	0.620	0.620	3,763,500
2025-09-24	0.600	0.630	0.590	0.625	0.625	9,445,800
2025-09-23	0.625	0.630	0.600	0.610	0.610	7,762,500
2025-09-22	0.605	0.635	0.605	0.620	0.620	18,018,600
2025-09-19	0.595	0.615	0.585	0.600	0.600	8,786,100
2025-09-18	0.570	0.615	0.570	0.595	0.595	30,971,000
2025-09-17	0.500	0.565	0.500	0.560	0.560	20,870,700
2025-09-16	0.490	0.490	0.490	0.490	0.490	0
2025-09-15	0.490	0.490	0.490	0.490	0.490	0
2025-09-12	0.480	0.500	0.480	0.490	0.490	5,084,900
2025-09-11	0.470	0.480	0.460	0.480	0.480	2,865,900
2025-09-10	0.480	0.480	0.460	0.470	0.470	3,947,800
2025-09-09	0.480	0.485	0.475	0.480	0.480	2,109,700
2025-09-08	0.480	0.490	0.475	0.480	0.480	4,326,100
2025-09-05	0.475	0.475	0.475	0.475	0.475	0
2025-09-04	0.490	0.510	0.475	0.475	0.475	4,723,900
2025-09-03	0.465	0.490	0.460	0.485	0.485	1,852,800
2025-09-02	0.495	0.500	0.470	0.470	0.470	3,380,600
2025-09-01	0.495	0.495	0.495	0.495	0.495	0
2025-08-29	0.505	0.510	0.495	0.495	0.495	2,519,200
2025-08-28	0.520	0.520	0.505	0.505	0.505	2,796,900
2025-08-27	0.525	0.530	0.515	0.525	0.525	3,388,900
2025-08-26	0.515	0.540	0.500	0.525	0.525	5,739,700
2025-08-25	0.520	0.530	0.505	0.515	0.515	2,128,900
2025-08-22	0.505	0.540	0.505	0.515	0.515	4,823,200
2025-08-21	0.520	0.520	0.510	0.520	0.520	2,781,300
2025-08-20	0.525	0.530	0.515	0.520	0.520	2,348,400
2025-08-19	0.520	0.535	0.515	0.535	0.535	2,322,300

← NewerPage 5 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.