Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.665	0.675	0.650	0.670	0.670	11,645,600
2025-05-21	0.695	0.695	0.670	0.675	0.675	8,815,500
2025-05-20	0.695	0.710	0.685	0.690	0.690	9,871,500
2025-05-19	0.725	0.725	0.680	0.685	0.685	20,836,700
2025-05-16	0.750	0.755	0.725	0.735	0.735	9,948,700
2025-05-15	0.760	0.785	0.745	0.745	0.745	31,022,800
2025-05-14	0.705	0.765	0.700	0.755	0.755	61,802,600
2025-05-13	0.680	0.705	0.680	0.695	0.695	28,212,800
2025-05-09	0.680	0.680	0.650	0.655	0.655	13,235,700
2025-05-08	0.655	0.680	0.645	0.675	0.675	19,097,900
2025-05-07	0.645	0.660	0.645	0.655	0.655	9,035,800
2025-05-06	0.655	0.660	0.635	0.640	0.640	12,842,800
2025-05-05	0.705	0.710	0.650	0.655	0.655	24,735,500
2025-05-02	0.680	0.710	0.670	0.700	0.700	20,169,300
2025-04-30	0.675	0.690	0.665	0.670	0.670	13,312,700
2025-04-29	0.695	0.730	0.670	0.670	0.670	36,394,000
2025-04-28	0.645	0.695	0.645	0.695	0.695	22,142,000
2025-04-25	0.625	0.650	0.625	0.640	0.640	11,748,600
2025-04-24	0.640	0.650	0.610	0.615	0.615	10,616,400
2025-04-23	0.630	0.645	0.615	0.640	0.640	9,352,700
2025-04-22	0.625	0.635	0.605	0.610	0.610	6,498,600
2025-04-21	0.650	0.650	0.630	0.635	0.635	2,506,400
2025-04-18	0.620	0.655	0.615	0.650	0.650	4,770,600
2025-04-17	0.620	0.640	0.610	0.620	0.620	5,304,700
2025-04-16	0.640	0.655	0.620	0.625	0.625	3,340,300
2025-04-15	0.675	0.675	0.645	0.645	0.645	3,823,700
2025-04-14	0.680	0.695	0.670	0.675	0.675	8,569,500
2025-04-11	0.640	0.680	0.625	0.660	0.660	3,434,800
2025-04-10	0.640	0.675	0.635	0.650	0.650	8,851,200
2025-04-09	0.600	0.605	0.575	0.580	0.580	4,006,600
2025-04-08	0.610	0.625	0.595	0.615	0.615	5,041,100
2025-04-07	0.650	0.650	0.570	0.585	0.585	7,408,800
2025-04-04	0.670	0.685	0.665	0.675	0.675	3,382,400
2025-04-03	0.685	0.715	0.680	0.680	0.680	3,372,500
2025-04-02	0.705	0.705	0.685	0.705	0.705	2,277,200
2025-03-28	0.725	0.725	0.705	0.705	0.705	3,111,200
2025-03-27	0.710	0.735	0.705	0.735	0.735	3,433,400
2025-03-26	0.740	0.740	0.720	0.720	0.720	2,235,900
2025-03-25	0.730	0.745	0.730	0.740	0.740	4,094,500
2025-03-24	0.730	0.740	0.715	0.720	0.720	1,625,600
2025-03-21	0.740	0.740	0.720	0.725	0.725	3,312,200
2025-03-20	0.770	0.770	0.735	0.740	0.740	7,152,300
2025-03-19	0.735	0.760	0.735	0.760	0.760	2,832,800
2025-03-17	0.755	0.770	0.740	0.745	0.745	9,124,400
2025-03-14	0.690	0.755	0.685	0.750	0.750	7,976,500
2025-03-13	0.680	0.720	0.680	0.700	0.700	6,812,900
2025-03-12	0.665	0.690	0.655	0.670	0.670	5,107,800
2025-03-11	0.670	0.685	0.635	0.675	0.675	10,914,700
2025-03-10	0.705	0.725	0.670	0.675	0.675	4,568,700
2025-03-07	0.715	0.735	0.695	0.700	0.700	7,141,000
2025-03-06	0.735	0.750	0.705	0.715	0.715	13,682,400
2025-03-05	0.680	0.740	0.680	0.720	0.720	7,650,800
2025-03-04	0.720	0.720	0.655	0.685	0.685	15,347,100
2025-03-03	0.785	0.785	0.730	0.730	0.730	4,812,900
2025-02-28	0.805	0.805	0.780	0.780	0.780	3,560,400
2025-02-27	0.815	0.835	0.805	0.815	0.815	5,288,700
2025-02-26	0.780	0.820	0.775	0.815	0.815	7,402,100
2025-02-25	0.800	0.815	0.775	0.785	0.785	5,211,100
2025-02-24	0.815	0.825	0.785	0.805	0.805	7,420,900
2025-02-21	0.830	0.860	0.810	0.830	0.830	8,430,700

← NewerPage 7 of 21 · 1,241 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.