Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.220	1.230	1.050	1.090	1.082	19,634,900
2024-11-20	1.160	1.220	1.140	1.200	1.191	9,160,300
2024-11-19	1.170	1.200	1.150	1.160	1.151	6,646,900
2024-11-18	1.180	1.200	1.150	1.160	1.151	5,001,400
2024-11-15	1.170	1.250	1.150	1.190	1.181	19,085,400
2024-11-14	1.050	1.220	1.030	1.180	1.171	25,389,500
2024-11-13	1.020	1.060	1.000	1.050	1.042	4,646,200
2024-11-12	1.030	1.040	1.000	1.020	1.012	3,496,800
2024-11-11	1.070	1.090	1.000	1.020	1.012	9,368,300
2024-11-08	1.090	1.090	1.040	1.070	1.062	4,690,900
2024-11-07	1.130	1.130	1.030	1.090	1.082	18,835,100
2024-11-06	0.905	1.110	0.905	1.090	1.082	26,233,100
2024-11-05	0.890	0.910	0.875	0.895	0.888	1,841,100
2024-11-04	0.890	0.910	0.885	0.890	0.883	2,305,200
2024-11-01	0.875	0.900	0.850	0.895	0.888	2,264,800
2024-10-30	0.910	0.910	0.890	0.900	0.893	2,808,100
2024-10-29	0.890	0.920	0.880	0.915	0.908	3,829,200
2024-10-28	0.920	0.920	0.890	0.895	0.888	2,422,300
2024-10-25	0.925	0.935	0.905	0.910	0.903	4,262,500
2024-10-24	0.945	0.950	0.920	0.925	0.918	1,942,000
2024-10-23	0.940	0.950	0.930	0.945	0.938	1,191,500
2024-10-22	0.960	0.960	0.935	0.940	0.933	2,502,200
2024-10-21	0.950	0.985	0.945	0.960	0.953	6,265,200
2024-10-18	0.920	0.955	0.920	0.950	0.943	3,554,800
2024-10-17	0.930	0.950	0.920	0.920	0.913	2,821,300
2024-10-16	0.940	0.940	0.915	0.925	0.918	3,785,600
2024-10-15	0.960	0.970	0.930	0.940	0.933	2,923,200
2024-10-14	0.930	0.970	0.920	0.950	0.943	6,792,900
2024-10-11	0.950	0.955	0.915	0.930	0.923	4,888,700
2024-10-10	0.940	0.970	0.940	0.960	0.953	7,255,900
2024-10-09	0.965	0.965	0.930	0.935	0.928	5,175,600
2024-10-08	0.945	0.970	0.915	0.960	0.953	9,267,500
2024-10-07	0.915	0.990	0.915	0.950	0.943	12,578,600
2024-10-04	0.915	0.925	0.890	0.910	0.903	5,398,800
2024-10-03	0.915	0.935	0.905	0.905	0.898	6,828,000
2024-10-02	0.930	0.935	0.900	0.910	0.903	7,172,300
2024-10-01	0.925	0.960	0.925	0.950	0.943	7,191,100
2024-09-30	0.920	0.945	0.890	0.920	0.913	11,245,200
2024-09-27	1.020	1.020	0.915	0.920	0.913	18,114,600
2024-09-26	0.995	1.030	0.990	1.020	1.012	5,323,500
2024-09-25	1.030	1.050	0.990	1.000	0.993	9,505,500
2024-09-24	1.080	1.080	1.010	1.030	1.022	11,136,500
2024-09-23	1.130	1.140	1.060	1.070	1.062	9,653,300
2024-09-20	1.130	1.170	1.110	1.130	1.122	14,258,800
2024-09-19	1.070	1.150	1.070	1.140	1.131	19,886,900
2024-09-18	1.080	1.100	1.050	1.060	1.052	5,597,600
2024-09-17	1.080	1.090	1.040	1.080	1.072	4,263,300
2024-09-13	1.100	1.130	1.070	1.080	1.072	13,142,300
2024-09-12	1.070	1.100	1.030	1.090	1.082	11,549,200
2024-09-11	1.050	1.060	1.010	1.040	1.032	7,341,000
2024-09-10	1.120	1.130	1.040	1.040	1.032	13,044,800
2024-09-09	1.050	1.100	1.030	1.090	1.082	15,103,700
2024-09-06	1.030	1.110	0.995	1.080	1.072	24,215,100
2024-09-05	1.060	1.070	0.980	1.020	1.012	15,887,200
2024-09-04	1.020	1.080	1.010	1.050	1.042	22,933,199
2024-09-03	1.180	1.210	1.090	1.110	1.102	37,507,500
2024-09-02	0.985	1.180	0.985	1.130	1.122	53,944,102
2024-08-30	0.950	0.965	0.905	0.950	0.943	36,709,699
2024-08-29	0.890	0.950	0.875	0.935	0.928	42,971,500
2024-08-28	0.905	0.945	0.845	0.880	0.873	74,780,898

← NewerPage 9 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.