Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.880	0.885	0.825	0.830	0.830	13,237,800
2025-02-19	0.950	0.955	0.860	0.870	0.870	17,509,600
2025-02-18	0.960	0.970	0.920	0.930	0.930	5,656,800
2025-02-17	0.920	0.975	0.905	0.950	0.950	13,725,300
2025-02-14	1.160	1.180	0.840	0.920	0.920	51,620,500
2025-02-13	1.160	1.180	1.140	1.150	1.150	1,768,600
2025-02-12	1.210	1.230	1.150	1.160	1.160	3,046,400
2025-02-10	1.210	1.230	1.190	1.210	1.210	2,430,300
2025-02-07	1.180	1.260	1.160	1.210	1.210	7,794,800
2025-02-06	1.180	1.180	1.140	1.170	1.170	1,621,000
2025-02-05	1.160	1.190	1.140	1.160	1.160	4,741,100
2025-02-04	1.110	1.160	1.110	1.140	1.140	4,060,900
2025-02-03	1.080	1.110	1.070	1.090	1.090	3,337,600
2025-01-31	1.090	1.140	1.080	1.130	1.130	2,756,300
2025-01-28	1.070	1.100	1.040	1.070	1.070	3,300,500
2025-01-27	1.200	1.200	1.070	1.100	1.100	8,264,700
2025-01-24	1.180	1.210	1.160	1.190	1.190	4,416,400
2025-01-23	1.210	1.210	1.160	1.170	1.170	2,336,600
2025-01-22	1.220	1.240	1.180	1.210	1.210	2,549,000
2025-01-21	1.180	1.230	1.170	1.220	1.220	4,990,000
2025-01-20	1.170	1.200	1.160	1.170	1.170	4,483,900
2025-01-17	1.080	1.180	1.060	1.170	1.170	6,693,800
2025-01-16	1.150	1.150	1.040	1.080	1.080	9,125,300
2025-01-15	1.160	1.180	1.080	1.110	1.110	6,961,100
2025-01-14	1.190	1.210	1.150	1.150	1.150	5,948,400
2025-01-13	1.230	1.230	1.150	1.170	1.170	8,957,900
2025-01-10	1.190	1.270	1.190	1.250	1.250	8,540,800
2025-01-09	1.280	1.290	1.190	1.190	1.190	14,248,400
2025-01-08	1.330	1.350	1.280	1.280	1.280	10,177,400
2025-01-07	1.390	1.390	1.340	1.350	1.350	6,396,400
2025-01-06	1.360	1.410	1.360	1.380	1.380	9,469,900
2025-01-03	1.330	1.350	1.310	1.340	1.340	5,203,300
2025-01-02	1.330	1.360	1.320	1.340	1.340	5,525,500
2024-12-31	1.350	1.360	1.320	1.330	1.320	5,128,400
2024-12-30	1.340	1.370	1.330	1.350	1.340	5,331,600
2024-12-27	1.390	1.390	1.330	1.350	1.340	7,496,700
2024-12-26	1.370	1.430	1.350	1.380	1.370	12,985,500
2024-12-24	1.310	1.380	1.300	1.360	1.350	13,724,900
2024-12-23	1.300	1.320	1.280	1.300	1.290	3,659,700
2024-12-20	1.290	1.330	1.250	1.280	1.270	6,615,500
2024-12-19	1.240	1.290	1.210	1.290	1.280	5,414,800
2024-12-18	1.260	1.290	1.240	1.270	1.261	3,422,300
2024-12-17	1.350	1.360	1.230	1.270	1.261	13,435,300
2024-12-16	1.360	1.370	1.320	1.340	1.330	6,529,600
2024-12-13	1.340	1.370	1.320	1.340	1.330	5,165,400
2024-12-12	1.380	1.390	1.330	1.340	1.330	4,570,900
2024-12-11	1.400	1.400	1.350	1.350	1.340	5,145,900
2024-12-10	1.310	1.390	1.300	1.390	1.380	10,293,400
2024-12-09	1.350	1.370	1.300	1.300	1.290	7,095,400
2024-12-06	1.360	1.390	1.340	1.340	1.330	7,488,900
2024-12-05	1.390	1.460	1.330	1.360	1.350	15,960,000
2024-12-04	1.370	1.430	1.340	1.380	1.370	13,697,300
2024-12-03	1.240	1.440	1.210	1.380	1.370	32,637,600
2024-12-02	1.180	1.230	1.180	1.230	1.221	6,311,700
2024-11-29	1.190	1.220	1.150	1.160	1.151	7,884,200
2024-11-28	1.230	1.300	1.160	1.190	1.181	32,293,301
2024-11-27	1.120	1.210	1.110	1.200	1.191	18,078,900
2024-11-26	1.110	1.140	1.090	1.110	1.102	5,402,300
2024-11-25	1.060	1.110	1.040	1.100	1.092	4,094,100
2024-11-22	1.090	1.100	1.030	1.060	1.052	4,308,000

← NewerPage 8 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.