ViTrox Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.360 | 10.740 | 10.360 | 10.600 | 10.600 | 3,194,400 |
| 2026-10-15 | 10.300 | 10.480 | 10.100 | 10.320 | 10.320 | 7,064,900 |
| 2026-10-14 | 10.740 | 10.780 | 10.500 | 10.640 | 10.640 | 3,547,600 |
| 2026-10-13 | 11.240 | 11.260 | 10.680 | 10.740 | 10.740 | 6,098,100 |
| 2026-10-12 | 11.040 | 11.300 | 11.040 | 11.240 | 11.240 | 3,781,700 |
| 2026-10-09 | 11.000 | 11.180 | 10.980 | 11.000 | 11.000 | 2,949,100 |
| 2026-10-08 | 11.240 | 11.240 | 10.820 | 11.000 | 11.000 | 3,734,900 |
| 2026-10-07 | 11.100 | 11.300 | 11.020 | 11.220 | 11.220 | 2,015,000 |
| 2026-10-06 | 10.760 | 11.100 | 10.600 | 11.100 | 11.100 | 3,828,100 |
| 2026-10-05 | 10.460 | 10.880 | 10.300 | 10.760 | 10.760 | 5,557,200 |
| 2026-10-02 | 10.000 | 10.480 | 9.900 | 10.460 | 10.460 | 7,334,200 |
| 2026-10-01 | 9.910 | 10.020 | 9.910 | 10.000 | 10.000 | 3,138,000 |
| 2026-09-30 | 10.000 | 10.000 | 9.830 | 9.910 | 9.910 | 2,084,600 |
| 2026-09-29 | 9.860 | 10.040 | 9.810 | 10.000 | 10.000 | 3,977,800 |
| 2026-09-28 | 9.910 | 9.950 | 9.790 | 9.860 | 9.860 | 1,485,500 |
| 2026-09-25 | 9.880 | 9.950 | 9.800 | 9.910 | 9.910 | 1,439,200 |
| 2026-09-24 | 9.850 | 9.910 | 9.780 | 9.880 | 9.880 | 1,672,200 |
| 2026-09-23 | 10.000 | 10.020 | 9.790 | 9.880 | 9.880 | 1,735,900 |
| 2026-09-22 | 9.800 | 10.080 | 9.700 | 10.000 | 10.000 | 5,380,600 |
| 2026-09-21 | 9.800 | 9.800 | 9.540 | 9.790 | 9.790 | 1,467,700 |
| 2026-09-18 | 9.480 | 9.800 | 9.400 | 9.800 | 9.800 | 6,019,600 |
| 2026-09-17 | 9.100 | 9.590 | 9.070 | 9.580 | 9.580 | 4,649,200 |
| 2026-09-16 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2026-09-15 | 9.080 | 9.290 | 9.000 | 9.100 | 9.100 | 4,129,500 |
| 2026-09-14 | 9.140 | 9.280 | 9.000 | 9.140 | 9.140 | 3,565,000 |
| 2026-09-11 | 9.430 | 9.430 | 9.100 | 9.150 | 9.150 | 1,721,600 |
| 2026-09-10 | 9.420 | 9.490 | 9.320 | 9.470 | 9.470 | 716,800 |
| 2026-09-09 | 9.280 | 9.620 | 9.280 | 9.420 | 9.420 | 2,422,300 |
| 2026-09-08 | 9.100 | 9.320 | 9.070 | 9.280 | 9.280 | 3,174,500 |
| 2026-09-07 | 9.150 | 9.280 | 8.990 | 9.040 | 9.040 | 1,897,300 |
| 2026-09-04 | 9.000 | 9.330 | 8.870 | 9.160 | 9.160 | 8,355,700 |
| 2026-09-03 | 9.020 | 9.070 | 8.940 | 9.000 | 9.000 | 5,693,200 |
| 2026-09-02 | 9.050 | 9.090 | 8.840 | 9.020 | 9.020 | 6,936,900 |
| 2026-09-01 | 9.200 | 9.390 | 8.990 | 9.060 | 9.060 | 1,599,200 |
| 2026-08-31 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 0 |
| 2026-08-28 | 9.500 | 9.540 | 9.200 | 9.230 | 9.230 | 4,174,000 |
| 2026-08-27 | 9.200 | 9.540 | 9.070 | 9.500 | 9.500 | 2,574,800 |
| 2026-08-26 | 8.980 | 9.200 | 8.980 | 9.120 | 9.120 | 1,375,000 |
| 2026-08-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-08-24 | 9.050 | 9.120 | 8.930 | 9.000 | 9.000 | 3,429,000 |
| 2026-08-21 | 9.280 | 9.280 | 8.990 | 9.050 | 9.050 | 4,544,100 |
| 2026-08-20 | 9.350 | 9.360 | 9.160 | 9.260 | 9.260 | 1,819,600 |
| 2026-08-19 | 9.440 | 9.440 | 9.260 | 9.350 | 9.350 | 2,493,100 |
| 2026-08-18 | 9.240 | 9.440 | 9.240 | 9.440 | 9.440 | 1,766,800 |
| 2026-08-17 | 9.250 | 9.390 | 9.220 | 9.310 | 9.310 | 1,856,000 |
| 2026-08-14 | 9.540 | 9.580 | 9.260 | 9.290 | 9.290 | 2,251,500 |
| 2026-08-13 | 9.500 | 9.650 | 9.380 | 9.400 | 9.400 | 3,336,300 |
| 2026-08-12 | 9.590 | 9.590 | 9.370 | 9.440 | 9.440 | 4,126,300 |
| 2026-08-11 | 9.400 | 9.580 | 9.340 | 9.540 | 9.540 | 4,415,000 |
| 2026-08-10 | 9.280 | 9.410 | 9.170 | 9.410 | 9.410 | 3,426,700 |
| 2026-08-07 | 9.300 | 9.330 | 9.130 | 9.280 | 9.280 | 4,119,900 |
| 2026-08-06 | 9.090 | 9.290 | 8.980 | 9.220 | 9.220 | 5,226,100 |
| 2026-08-05 | 8.830 | 9.140 | 8.730 | 9.100 | 9.100 | 9,344,600 |
| 2026-08-04 | 8.750 | 8.980 | 8.700 | 8.750 | 8.750 | 7,290,400 |
| 2026-08-03 | 8.810 | 8.850 | 8.610 | 8.700 | 8.700 | 5,536,300 |
| 2026-07-31 | 8.500 | 9.200 | 8.480 | 8.700 | 8.700 | 13,521,400 |
| 2026-07-30 | 7.990 | 8.200 | 7.970 | 8.000 | 8.000 | 4,883,100 |
| 2026-07-29 | 7.880 | 8.070 | 7.750 | 8.050 | 8.050 | 4,558,800 |
| 2026-07-28 | 7.930 | 7.950 | 7.800 | 7.860 | 7.860 | 3,331,800 |
| 2026-07-27 | 8.020 | 8.100 | 7.900 | 7.990 | 7.990 | 4,390,700 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0118 MYR |
| 2025-12-30 | 0.0063 MYR |
| 2025-06-26 | 0.0070 MYR |
| 2024-12-30 | 0.0050 MYR |
| 2024-06-27 | 0.0110 MYR |
| 2023-12-28 | 0.0125 MYR |
| 2023-06-28 | 0.0415 MYR |
| 2022-12-29 | 0.0125 MYR |
| 2022-06-29 | 0.0333 MYR |
| 2021-12-30 | 0.0250 MYR |
| 2021-06-29 | 0.0395 MYR |
| 2020-12-30 | 0.0175 MYR |
| 2020-07-09 | 0.0280 MYR |
| 2019-12-30 | 0.0150 MYR |
| 2019-06-27 | 0.0400 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.