Notion Vtec Bhd historical data

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

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
2026-09-17	0.665	0.675	0.630	0.640	0.640	6,641,300
2026-09-16	0.665	0.665	0.665	0.665	0.665	0
2026-09-15	0.680	0.695	0.660	0.665	0.665	4,770,700
2026-09-14	0.670	0.715	0.645	0.675	0.675	9,900,900
2026-09-11	0.660	0.705	0.660	0.675	0.675	13,007,800
2026-09-10	0.670	0.680	0.650	0.665	0.665	7,979,100
2026-09-09	0.690	0.700	0.670	0.675	0.675	8,080,900
2026-09-08	0.695	0.700	0.670	0.690	0.690	4,915,500
2026-09-07	0.685	0.735	0.660	0.690	0.690	25,957,800
2026-09-04	0.515	0.730	0.515	0.685	0.685	47,703,300
2026-09-03	0.520	0.530	0.510	0.515	0.515	1,818,100
2026-09-02	0.510	0.525	0.500	0.520	0.520	3,884,800
2026-09-01	0.525	0.535	0.515	0.520	0.520	2,443,200
2026-08-31	0.525	0.525	0.525	0.525	0.525	0
2026-08-28	0.560	0.560	0.520	0.525	0.525	5,118,700
2026-08-27	0.560	0.565	0.550	0.560	0.560	4,481,500
2026-08-26	0.510	0.560	0.510	0.550	0.550	8,600,600
2026-08-25	0.510	0.510	0.510	0.510	0.510	0
2026-08-24	0.500	0.520	0.500	0.510	0.510	6,049,800
2026-08-21	0.500	0.535	0.470	0.500	0.500	32,936,800
2026-08-20	0.540	0.555	0.530	0.530	0.530	7,713,700
2026-08-19	0.535	0.550	0.530	0.535	0.535	5,506,800
2026-08-18	0.555	0.555	0.535	0.540	0.540	5,070,600
2026-08-17	0.575	0.580	0.550	0.550	0.550	9,593,000
2026-08-14	0.580	0.585	0.570	0.575	0.575	4,310,400
2026-08-13	0.600	0.600	0.575	0.575	0.575	6,997,700
2026-08-12	0.585	0.605	0.585	0.595	0.595	11,165,000
2026-08-11	0.590	0.595	0.575	0.580	0.580	7,849,600
2026-08-10	0.565	0.600	0.560	0.595	0.595	21,053,200
2026-08-07	0.565	0.565	0.550	0.560	0.560	5,878,500
2026-08-06	0.535	0.570	0.535	0.565	0.565	8,719,900
2026-08-05	0.555	0.570	0.535	0.540	0.540	16,311,400
2026-08-04	0.515	0.565	0.515	0.550	0.550	28,435,900
2026-08-03	0.510	0.520	0.505	0.510	0.510	4,323,800
2026-07-31	0.510	0.520	0.505	0.510	0.510	5,765,500
2026-07-30	0.505	0.510	0.495	0.500	0.500	3,666,800
2026-07-29	0.505	0.515	0.500	0.510	0.510	7,563,300
2026-07-28	0.510	0.510	0.495	0.500	0.500	5,387,900

Page 1 of 3 · 131 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.