ViTrox Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.880 | 4.100 | 3.880 | 4.030 | 4.004 | 1,478,000 |
| 2024-08-08 | 3.850 | 3.870 | 3.800 | 3.860 | 3.836 | 525,400 |
| 2024-08-07 | 3.760 | 3.920 | 3.640 | 3.880 | 3.855 | 3,314,600 |
| 2024-08-06 | 3.650 | 3.780 | 3.540 | 3.760 | 3.736 | 3,985,300 |
| 2024-08-05 | 3.750 | 3.750 | 3.550 | 3.650 | 3.627 | 5,803,100 |
| 2024-08-02 | 3.960 | 3.960 | 3.770 | 3.780 | 3.756 | 2,258,400 |
| 2024-08-01 | 4.080 | 4.110 | 3.970 | 4.030 | 4.004 | 873,400 |
| 2024-07-31 | 4.080 | 4.080 | 3.980 | 3.990 | 3.965 | 1,503,000 |
| 2024-07-30 | 4.050 | 4.140 | 4.040 | 4.080 | 4.054 | 1,339,100 |
| 2024-07-29 | 4.020 | 4.080 | 3.950 | 4.060 | 4.034 | 2,488,600 |
| 2024-07-26 | 4.120 | 4.120 | 3.980 | 4.000 | 3.975 | 2,161,000 |
| 2024-07-25 | 4.090 | 4.130 | 4.070 | 4.070 | 4.044 | 646,200 |
| 2024-07-24 | 4.250 | 4.250 | 4.110 | 4.150 | 4.124 | 890,500 |
| 2024-07-23 | 4.230 | 4.270 | 4.130 | 4.250 | 4.223 | 1,084,200 |
| 2024-07-22 | 4.160 | 4.240 | 4.080 | 4.210 | 4.183 | 584,800 |
| 2024-07-19 | 4.240 | 4.240 | 4.150 | 4.160 | 4.134 | 1,480,600 |
| 2024-07-18 | 4.320 | 4.350 | 4.160 | 4.250 | 4.223 | 2,790,500 |
| 2024-07-17 | 4.500 | 4.510 | 4.340 | 4.360 | 4.332 | 1,286,800 |
| 2024-07-16 | 4.600 | 4.600 | 4.500 | 4.500 | 4.471 | 601,100 |
| 2024-07-15 | 4.520 | 4.640 | 4.520 | 4.580 | 4.551 | 1,804,400 |
| 2024-07-12 | 4.430 | 4.550 | 4.400 | 4.520 | 4.491 | 1,276,400 |
| 2024-07-11 | 4.420 | 4.530 | 4.380 | 4.510 | 4.481 | 2,206,700 |
| 2024-07-10 | 4.400 | 4.430 | 4.350 | 4.400 | 4.372 | 2,021,000 |
| 2024-07-09 | 4.160 | 4.550 | 4.160 | 4.400 | 4.372 | 5,782,900 |
| 2024-07-05 | 4.030 | 4.160 | 3.980 | 4.160 | 4.134 | 2,039,900 |
| 2024-07-04 | 4.120 | 4.120 | 3.990 | 4.030 | 4.004 | 3,865,500 |
| 2024-07-03 | 4.250 | 4.280 | 4.100 | 4.120 | 4.094 | 4,095,500 |
| 2024-07-02 | 4.080 | 4.310 | 4.080 | 4.250 | 4.223 | 3,753,100 |
| 2024-07-01 | 4.120 | 4.130 | 4.050 | 4.090 | 4.064 | 1,738,300 |
| 2024-06-28 | 4.150 | 4.150 | 4.120 | 4.120 | 4.094 | 1,388,500 |
| 2024-06-27 | 4.150 | 4.150 | 4.090 | 4.150 | 4.124 | 1,974,300 |
| 2024-06-26 | 4.150 | 4.150 | 4.080 | 4.130 | 4.093 | 2,582,900 |
| 2024-06-25 | 4.170 | 4.240 | 4.120 | 4.150 | 4.113 | 1,731,600 |
| 2024-06-24 | 4.340 | 4.340 | 4.160 | 4.200 | 4.162 | 3,723,700 |
| 2024-06-21 | 4.400 | 4.480 | 4.320 | 4.350 | 4.311 | 1,817,700 |
| 2024-06-20 | 4.260 | 4.600 | 4.260 | 4.400 | 4.360 | 4,536,300 |
| 2024-06-19 | 4.570 | 4.580 | 4.370 | 4.400 | 4.360 | 3,938,200 |
| 2024-06-18 | 4.640 | 4.790 | 4.560 | 4.570 | 4.529 | 4,973,300 |
| 2024-06-14 | 4.780 | 4.810 | 4.560 | 4.600 | 4.559 | 4,648,900 |
| 2024-06-13 | 4.710 | 4.810 | 4.500 | 4.760 | 4.717 | 8,682,000 |
| 2024-06-12 | 5.000 | 5.900 | 4.500 | 4.500 | 4.460 | 15,430,000 |
| 2024-06-11 | 4.260 | 5.060 | 4.160 | 4.850 | 4.806 | 2,874,200 |
| 2024-06-10 | 4.150 | 4.260 | 4.090 | 4.250 | 4.212 | 1,611,300 |
| 2024-06-07 | 7.870 | 7.970 | 7.850 | 7.940 | 3.934 | 884,800 |
| 2024-06-06 | 7.810 | 7.870 | 7.750 | 7.870 | 3.900 | 465,200 |
| 2024-06-05 | 7.800 | 7.880 | 7.710 | 7.800 | 3.865 | 926,000 |
| 2024-06-04 | 7.580 | 7.780 | 7.580 | 7.750 | 3.840 | 841,800 |
| 2024-05-31 | 7.800 | 7.810 | 7.580 | 7.580 | 3.756 | 880,400 |
| 2024-05-30 | 7.770 | 7.840 | 7.770 | 7.800 | 3.865 | 769,400 |
| 2024-05-29 | 7.780 | 7.820 | 7.760 | 7.790 | 3.860 | 494,400 |
| 2024-05-28 | 7.890 | 7.910 | 7.740 | 7.780 | 3.855 | 371,600 |
| 2024-05-27 | 7.720 | 7.940 | 7.720 | 7.880 | 3.905 | 1,612,200 |
| 2024-05-24 | 7.770 | 7.770 | 7.650 | 7.700 | 3.815 | 452,400 |
| 2024-05-23 | 7.650 | 7.780 | 7.640 | 7.700 | 3.815 | 1,248,000 |
| 2024-05-21 | 7.630 | 7.660 | 7.610 | 7.650 | 3.791 | 1,005,600 |
| 2024-05-20 | 7.680 | 7.750 | 7.610 | 7.650 | 3.791 | 1,095,400 |
| 2024-05-17 | 7.580 | 7.810 | 7.580 | 7.680 | 3.806 | 1,271,400 |
| 2024-05-16 | 7.590 | 7.690 | 7.570 | 7.600 | 3.766 | 673,600 |
| 2024-05-15 | 7.470 | 7.720 | 7.470 | 7.570 | 3.751 | 910,800 |
| 2024-05-14 | 7.440 | 7.490 | 7.440 | 7.450 | 3.692 | 550,400 |
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.