ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	7.030	7.130	7.030	7.120	3.528	243,000
2024-02-09	7.010	7.050	7.000	7.030	3.483	19,200
2024-02-08	7.030	7.070	7.030	7.030	3.483	404,800
2024-02-07	6.980	7.060	6.940	7.000	3.469	974,600
2024-02-06	6.930	6.950	6.900	6.930	3.434	2,025,000
2024-02-05	6.950	6.950	6.850	6.930	3.434	75,600
2024-02-02	6.940	6.990	6.920	6.950	3.444	2,453,000
2024-01-31	7.000	7.040	6.800	6.930	3.434	1,607,600
2024-01-30	6.800	7.000	6.800	7.000	3.469	655,400
2024-01-29	7.000	7.000	6.720	6.850	3.394	1,209,400
2024-01-26	7.090	7.090	6.900	6.930	3.434	732,000
2024-01-24	7.200	7.200	7.080	7.080	3.508	79,200
2024-01-23	7.150	7.200	7.150	7.160	3.548	672,800
2024-01-22	7.180	7.200	7.160	7.200	3.568	862,000
2024-01-19	7.200	7.210	7.140	7.210	3.573	1,415,400
2024-01-18	7.230	7.230	7.100	7.180	3.558	1,444,200
2024-01-17	7.130	7.230	7.100	7.230	3.583	249,800
2024-01-16	7.210	7.280	7.140	7.230	3.583	194,800
2024-01-15	7.190	7.210	7.140	7.210	3.573	204,800
2024-01-12	7.260	7.280	7.180	7.250	3.592	119,200
2024-01-11	7.230	7.240	7.200	7.230	3.583	908,400
2024-01-10	7.210	7.250	7.150	7.230	3.583	209,600
2024-01-09	7.170	7.230	7.150	7.180	3.558	1,171,000
2024-01-08	7.160	7.200	7.120	7.160	3.548	200,000
2024-01-05	7.200	7.200	7.140	7.140	3.538	233,400
2024-01-04	7.200	7.250	7.160	7.200	3.568	1,052,600
2024-01-03	7.200	7.200	7.180	7.200	3.568	63,800
2024-01-02	7.200	7.260	7.150	7.150	3.543	147,200
2023-12-29	7.300	7.320	7.250	7.290	3.612	102,400
2023-12-28	7.300	7.300	7.230	7.300	3.617	77,200
2023-12-27	7.160	7.300	7.160	7.280	3.601	117,800
2023-12-26	7.230	7.300	7.150	7.300	3.611	189,600
2023-12-22	7.230	7.280	7.120	7.260	3.591	112,800
2023-12-21	7.280	7.300	7.220	7.280	3.601	193,400
2023-12-20	7.210	7.250	7.200	7.250	3.586	294,400
2023-12-19	7.200	7.290	7.200	7.210	3.566	82,800
2023-12-18	7.170	7.240	7.170	7.200	3.562	288,600
2023-12-15	7.200	7.250	7.200	7.210	3.566	72,800
2023-12-14	7.200	7.270	7.180	7.220	3.571	138,200
2023-12-13	7.080	7.190	7.020	7.190	3.557	75,600
2023-12-12	7.330	7.330	7.100	7.100	3.512	152,000
2023-12-11	7.320	7.330	7.230	7.300	3.611	1,003,400
2023-12-08	7.190	7.350	7.170	7.340	3.631	443,800
2023-12-07	7.050	7.230	7.030	7.190	3.557	354,600
2023-12-06	7.010	7.080	7.010	7.050	3.487	275,000
2023-12-05	7.000	7.040	7.000	7.040	3.482	301,400
2023-12-04	6.990	7.030	6.930	7.000	3.463	293,200
2023-12-01	7.010	7.010	6.910	6.980	3.453	64,200
2023-11-30	6.910	7.010	6.890	7.000	3.463	870,200
2023-11-29	6.940	6.940	6.860	6.930	3.428	120,800
2023-11-28	6.930	6.930	6.860	6.910	3.418	233,600
2023-11-27	6.950	6.950	6.910	6.940	3.433	1,120,200
2023-11-24	6.950	6.990	6.920	6.950	3.438	213,200
2023-11-23	6.920	6.950	6.890	6.900	3.413	566,800
2023-11-22	6.890	6.970	6.880	6.950	3.438	933,600
2023-11-21	6.830	6.900	6.830	6.900	3.413	1,780,200
2023-11-20	6.800	6.940	6.800	6.860	3.393	1,577,000
2023-11-17	6.760	6.810	6.760	6.800	3.364	359,000
2023-11-16	6.750	6.770	6.730	6.750	3.339	2,267,600
2023-11-15	6.790	6.790	6.740	6.750	3.339	1,236,200

← NewerPage 12 of 21 · 1,226 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.