ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.800	6.800	6.730	6.750	3.339	1,082,600
2023-11-10	6.800	6.810	6.770	6.800	3.364	2,830,200
2023-11-09	6.800	6.820	6.770	6.800	3.364	2,758,800
2023-11-08	6.770	6.820	6.770	6.800	3.364	2,408,400
2023-11-07	6.870	6.870	6.740	6.760	3.344	1,635,600
2023-11-06	6.800	6.920	6.800	6.870	3.398	1,889,400
2023-11-03	6.800	6.820	6.780	6.800	3.364	1,584,200
2023-11-02	6.800	6.810	6.780	6.790	3.359	365,800
2023-11-01	6.880	6.880	6.790	6.810	3.369	439,600
2023-10-31	6.880	6.900	6.860	6.880	3.403	434,000
2023-10-30	6.920	6.920	6.810	6.880	3.403	671,000
2023-10-27	7.110	7.160	6.920	6.920	3.423	3,074,400
2023-10-26	7.230	7.230	7.130	7.200	3.562	47,400
2023-10-25	7.150	7.350	7.150	7.230	3.576	1,313,800
2023-10-24	7.120	7.260	7.120	7.250	3.586	180,600
2023-10-23	7.110	7.180	7.100	7.120	3.522	126,400
2023-10-20	7.100	7.140	7.100	7.120	3.522	207,600
2023-10-19	7.180	7.180	7.100	7.110	3.517	422,400
2023-10-18	7.150	7.220	7.120	7.220	3.571	126,200
2023-10-17	7.150	7.160	7.050	7.150	3.537	247,600
2023-10-16	7.130	7.160	7.100	7.130	3.527	127,800
2023-10-13	7.190	7.190	7.130	7.130	3.527	393,000
2023-10-12	7.130	7.200	7.130	7.150	3.537	354,600
2023-10-11	7.200	7.230	7.100	7.130	3.527	392,000
2023-10-10	7.210	7.210	7.150	7.170	3.547	80,000
2023-10-09	7.240	7.240	7.160	7.200	3.562	359,000
2023-10-06	7.170	7.320	7.170	7.220	3.571	389,800
2023-10-05	7.250	7.310	7.140	7.170	3.547	523,400
2023-10-04	7.300	7.390	7.230	7.250	3.586	1,750,800
2023-10-03	7.380	7.380	7.220	7.310	3.616	308,600
2023-10-02	7.440	7.440	7.350	7.350	3.636	311,200
2023-09-29	7.500	7.500	7.410	7.440	3.680	264,200
2023-09-27	7.500	7.510	7.430	7.500	3.710	649,200
2023-09-26	7.500	7.550	7.460	7.500	3.710	335,800
2023-09-25	7.520	7.530	7.500	7.500	3.710	199,000
2023-09-22	7.530	7.580	7.520	7.530	3.725	328,600
2023-09-21	7.430	7.580	7.430	7.580	3.750	25,400
2023-09-20	7.410	7.610	7.400	7.500	3.710	1,225,800
2023-09-19	7.450	7.600	7.390	7.450	3.685	1,056,400
2023-09-18	7.530	7.600	7.360	7.450	3.685	2,091,800
2023-09-15	7.690	7.690	7.500	7.500	3.710	27,601,600
2023-09-14	7.620	7.680	7.610	7.620	3.769	646,000
2023-09-13	7.700	7.700	7.530	7.620	3.769	1,983,600
2023-09-12	7.700	7.700	7.590	7.700	3.809	2,168,000
2023-09-11	7.720	7.720	7.620	7.630	3.774	739,800
2023-09-08	7.750	7.750	7.630	7.640	3.779	656,200
2023-09-07	7.800	7.800	7.600	7.680	3.799	770,200
2023-09-06	7.850	7.850	7.700	7.800	3.858	1,062,400
2023-09-05	7.800	7.850	7.710	7.750	3.834	450,400
2023-09-04	7.760	7.800	7.560	7.800	3.858	2,100,600
2023-09-01	7.600	7.740	7.580	7.580	3.750	664,800
2023-08-30	7.510	7.780	7.510	7.580	3.750	1,019,600
2023-08-29	7.550	7.550	7.510	7.550	3.735	1,273,200
2023-08-28	7.630	7.630	7.550	7.550	3.735	451,400
2023-08-25	7.710	7.710	7.610	7.630	3.774	613,400
2023-08-24	7.760	7.790	7.700	7.710	3.814	1,077,800
2023-08-23	7.770	7.770	7.750	7.760	3.839	431,600
2023-08-22	7.900	7.900	7.780	7.860	3.888	3,143,000
2023-08-21	7.930	7.930	7.770	7.780	3.848	2,004,800
2023-08-18	7.890	7.930	7.820	7.930	3.923	2,234,600

← NewerPage 13 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.