ViTrox Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.320 | 7.470 | 7.290 | 7.440 | 3.687 | 331,200 |
| 2024-05-10 | 7.380 | 7.440 | 7.260 | 7.320 | 3.627 | 1,346,800 |
| 2024-05-09 | 7.400 | 7.490 | 7.360 | 7.400 | 3.667 | 1,170,600 |
| 2024-05-08 | 7.400 | 7.420 | 7.340 | 7.420 | 3.677 | 522,400 |
| 2024-05-07 | 7.400 | 7.430 | 7.380 | 7.400 | 3.667 | 495,600 |
| 2024-05-06 | 7.410 | 7.500 | 7.380 | 7.400 | 3.667 | 4,349,400 |
| 2024-05-03 | 7.400 | 7.550 | 7.380 | 7.400 | 3.667 | 570,000 |
| 2024-05-02 | 7.440 | 7.440 | 7.340 | 7.400 | 3.667 | 2,203,000 |
| 2024-04-30 | 7.400 | 7.450 | 7.360 | 7.450 | 3.692 | 978,200 |
| 2024-04-29 | 7.380 | 7.420 | 7.370 | 7.400 | 3.667 | 5,218,400 |
| 2024-04-26 | 7.550 | 7.550 | 7.150 | 7.400 | 3.667 | 10,594,200 |
| 2024-04-25 | 7.600 | 7.700 | 7.600 | 7.620 | 3.776 | 246,800 |
| 2024-04-24 | 7.570 | 7.680 | 7.570 | 7.600 | 3.766 | 936,400 |
| 2024-04-23 | 7.660 | 7.660 | 7.500 | 7.570 | 3.751 | 964,000 |
| 2024-04-22 | 7.660 | 7.720 | 7.660 | 7.720 | 3.825 | 1,293,200 |
| 2024-04-19 | 7.740 | 7.750 | 7.700 | 7.750 | 3.840 | 774,600 |
| 2024-04-18 | 7.750 | 7.760 | 7.700 | 7.740 | 3.835 | 523,400 |
| 2024-04-17 | 7.750 | 7.770 | 7.660 | 7.750 | 3.840 | 927,600 |
| 2024-04-16 | 7.780 | 7.780 | 7.580 | 7.750 | 3.840 | 571,800 |
| 2024-04-15 | 7.720 | 7.780 | 7.700 | 7.780 | 3.855 | 463,800 |
| 2024-04-12 | 7.780 | 7.780 | 7.730 | 7.780 | 3.855 | 113,400 |
| 2024-04-09 | 7.760 | 7.800 | 7.700 | 7.740 | 3.835 | 311,200 |
| 2024-04-08 | 7.740 | 7.750 | 7.570 | 7.740 | 3.835 | 275,200 |
| 2024-04-05 | 7.740 | 7.750 | 7.660 | 7.740 | 3.835 | 272,400 |
| 2024-04-04 | 7.790 | 7.790 | 7.710 | 7.740 | 3.835 | 273,400 |
| 2024-04-03 | 7.760 | 7.790 | 7.740 | 7.790 | 3.860 | 310,800 |
| 2024-04-02 | 7.680 | 7.800 | 7.660 | 7.760 | 3.845 | 817,600 |
| 2024-04-01 | 7.570 | 7.690 | 7.500 | 7.680 | 3.806 | 3,017,800 |
| 2024-03-29 | 7.600 | 7.600 | 7.520 | 7.580 | 3.756 | 2,579,800 |
| 2024-03-27 | 7.390 | 7.660 | 7.390 | 7.640 | 3.786 | 571,000 |
| 2024-03-26 | 7.450 | 7.450 | 7.300 | 7.380 | 3.657 | 1,408,000 |
| 2024-03-25 | 7.450 | 7.580 | 7.400 | 7.400 | 3.667 | 1,750,000 |
| 2024-03-22 | 7.250 | 7.490 | 7.250 | 7.450 | 3.692 | 2,901,600 |
| 2024-03-21 | 7.280 | 7.430 | 7.280 | 7.350 | 3.642 | 1,331,600 |
| 2024-03-20 | 7.220 | 7.280 | 7.220 | 7.280 | 3.607 | 333,200 |
| 2024-03-19 | 7.190 | 7.270 | 7.190 | 7.220 | 3.578 | 713,200 |
| 2024-03-18 | 7.200 | 7.250 | 7.180 | 7.180 | 3.558 | 813,800 |
| 2024-03-15 | 7.180 | 7.210 | 7.170 | 7.200 | 3.568 | 167,000 |
| 2024-03-14 | 7.180 | 7.290 | 7.150 | 7.180 | 3.558 | 237,000 |
| 2024-03-13 | 7.280 | 7.280 | 7.190 | 7.200 | 3.568 | 258,800 |
| 2024-03-12 | 7.100 | 7.310 | 7.100 | 7.280 | 3.607 | 468,200 |
| 2024-03-11 | 7.220 | 7.220 | 7.100 | 7.100 | 3.518 | 511,800 |
| 2024-03-08 | 7.240 | 7.260 | 7.130 | 7.220 | 3.578 | 374,400 |
| 2024-03-07 | 7.130 | 7.300 | 7.130 | 7.260 | 3.597 | 519,600 |
| 2024-03-06 | 7.280 | 7.300 | 7.070 | 7.080 | 3.508 | 308,600 |
| 2024-03-05 | 7.430 | 7.430 | 7.320 | 7.340 | 3.637 | 328,000 |
| 2024-03-04 | 7.490 | 7.560 | 7.430 | 7.460 | 3.696 | 709,600 |
| 2024-03-01 | 7.430 | 7.520 | 7.400 | 7.490 | 3.711 | 256,800 |
| 2024-02-29 | 7.500 | 7.580 | 7.380 | 7.500 | 3.716 | 2,322,600 |
| 2024-02-28 | 7.440 | 7.530 | 7.380 | 7.480 | 3.706 | 1,239,000 |
| 2024-02-27 | 7.340 | 7.540 | 7.310 | 7.450 | 3.692 | 3,627,000 |
| 2024-02-26 | 7.500 | 7.550 | 7.230 | 7.320 | 3.627 | 2,771,800 |
| 2024-02-23 | 7.600 | 7.860 | 7.300 | 7.570 | 3.751 | 2,554,200 |
| 2024-02-22 | 7.200 | 7.710 | 7.200 | 7.640 | 3.786 | 2,697,800 |
| 2024-02-21 | 7.200 | 7.260 | 7.160 | 7.210 | 3.573 | 585,600 |
| 2024-02-20 | 7.030 | 7.270 | 6.980 | 7.200 | 3.568 | 857,200 |
| 2024-02-19 | 7.020 | 7.090 | 6.910 | 7.020 | 3.478 | 1,571,200 |
| 2024-02-16 | 7.000 | 7.080 | 6.930 | 7.020 | 3.478 | 1,346,200 |
| 2024-02-15 | 7.030 | 7.050 | 7.000 | 7.030 | 3.483 | 1,670,000 |
| 2024-02-14 | 7.120 | 7.120 | 6.950 | 7.060 | 3.498 | 229,600 |
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.