Notion Vtec Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.580	0.585	0.550	0.560	0.560	9,205,200
2026-10-16	0.605	0.610	0.590	0.595	0.595	4,213,200
2026-10-15	0.645	0.645	0.590	0.590	0.590	12,890,500
2026-10-14	0.655	0.665	0.640	0.655	0.655	6,793,500
2026-10-13	0.680	0.680	0.645	0.655	0.655	7,070,100
2026-10-12	0.715	0.730	0.680	0.680	0.680	8,865,400
2026-10-09	0.700	0.720	0.695	0.720	0.720	6,148,600
2026-10-08	0.725	0.725	0.695	0.700	0.700	6,627,700
2026-10-07	0.725	0.755	0.710	0.720	0.720	12,822,500
2026-10-06	0.735	0.745	0.710	0.720	0.720	8,079,800
2026-10-05	0.720	0.755	0.715	0.730	0.730	22,564,600
2026-10-02	0.645	0.715	0.645	0.705	0.705	21,903,700
2026-10-01	0.640	0.660	0.635	0.645	0.645	6,119,000
2026-09-30	0.665	0.685	0.640	0.640	0.640	9,129,200
2026-09-29	0.645	0.670	0.645	0.655	0.655	3,319,200
2026-09-28	0.665	0.675	0.645	0.645	0.645	4,141,500
2026-09-25	0.645	0.670	0.645	0.660	0.660	3,817,500
2026-09-24	0.660	0.670	0.645	0.645	0.645	4,738,200
2026-09-23	0.655	0.685	0.650	0.670	0.670	17,948,200
2026-09-22	0.645	0.660	0.630	0.645	0.645	7,063,500
2026-09-21	0.650	0.660	0.610	0.635	0.635	6,129,500
2026-09-18	0.650	0.655	0.630	0.645	0.645	7,519,900

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.