ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	7.820	7.910	7.780	7.900	3.908	1,213,600
2023-08-16	7.820	7.830	7.760	7.830	3.873	520,800
2023-08-15	7.770	7.830	7.770	7.830	3.873	688,800
2023-08-14	7.920	7.920	7.750	7.760	3.839	361,800
2023-08-11	7.860	7.900	7.860	7.860	3.888	190,600
2023-08-10	7.850	7.880	7.810	7.880	3.898	712,600
2023-08-09	7.830	7.910	7.780	7.900	3.908	483,000
2023-08-08	7.930	7.930	7.800	7.840	3.878	706,000
2023-08-07	7.920	7.920	7.830	7.910	3.913	177,200
2023-08-04	7.890	7.920	7.870	7.900	3.908	60,400
2023-08-03	7.830	7.940	7.830	7.910	3.913	2,036,000
2023-08-02	7.860	7.940	7.850	7.930	3.923	1,887,000
2023-08-01	7.850	7.870	7.800	7.870	3.893	1,562,400
2023-07-31	7.800	7.910	7.670	7.850	3.883	1,733,800
2023-07-28	8.020	8.030	7.750	7.850	3.883	2,140,200
2023-07-27	8.160	8.160	8.040	8.050	3.982	1,004,200
2023-07-26	8.100	8.190	8.010	8.070	3.992	1,771,800
2023-07-25	8.200	8.200	8.050	8.070	3.992	1,567,800
2023-07-24	8.060	8.190	8.060	8.070	3.992	718,000
2023-07-21	8.070	8.210	8.050	8.200	4.056	2,033,800
2023-07-20	8.300	8.320	8.010	8.040	3.977	846,200
2023-07-18	8.500	8.500	8.290	8.300	4.106	2,716,200
2023-07-17	8.040	8.580	8.030	8.510	4.210	5,261,000
2023-07-14	7.980	8.050	7.980	8.020	3.967	5,397,800
2023-07-13	8.000	8.000	7.960	8.000	3.957	387,000
2023-07-12	8.000	8.000	7.950	7.990	3.952	469,800
2023-07-11	7.830	8.000	7.830	8.000	3.957	1,290,200
2023-07-10	7.890	7.920	7.870	7.910	3.913	219,600
2023-07-07	7.830	7.920	7.830	7.890	3.903	72,800
2023-07-06	7.800	7.900	7.780	7.820	3.868	896,200
2023-07-05	8.000	8.000	7.800	7.800	3.858	265,200
2023-07-04	7.960	8.000	7.960	8.000	3.957	2,153,800
2023-07-03	7.980	8.000	7.940	7.990	3.952	51,600
2023-06-30	7.970	7.980	7.900	7.980	3.947	801,000
2023-06-28	7.940	8.000	7.940	7.970	3.942	447,000
2023-06-27	7.890	8.000	7.820	7.990	3.932	1,035,400
2023-06-26	7.900	7.910	7.880	7.890	3.883	227,600
2023-06-23	7.910	7.940	7.890	7.900	3.888	753,600
2023-06-22	7.990	7.990	7.880	7.890	3.883	411,200
2023-06-21	8.010	8.100	7.960	8.000	3.937	150,000
2023-06-20	8.100	8.100	8.020	8.050	3.961	56,400
2023-06-19	7.970	8.150	7.900	8.150	4.011	843,200
2023-06-16	8.000	8.010	7.950	8.000	3.937	1,090,800
2023-06-15	8.000	8.000	7.880	8.000	3.937	116,000
2023-06-14	7.890	8.040	7.890	8.010	3.942	1,245,400
2023-06-13	7.880	7.950	7.870	7.890	3.883	3,891,800
2023-06-12	7.870	7.890	7.820	7.890	3.883	3,400
2023-06-09	7.820	7.890	7.800	7.890	3.883	77,400
2023-06-08	7.960	7.990	7.820	7.830	3.853	223,400
2023-06-07	7.810	8.000	7.810	7.960	3.917	517,800
2023-06-06	7.840	7.890	7.840	7.890	3.883	205,800
2023-06-02	7.850	7.890	7.800	7.870	3.873	15,600
2023-06-01	7.900	7.900	7.760	7.860	3.868	27,200
2023-05-31	7.850	7.900	7.800	7.800	3.838	276,600
2023-05-30	7.800	7.890	7.800	7.850	3.863	116,200
2023-05-29	7.750	7.900	7.750	7.880	3.878	105,000
2023-05-26	7.760	7.880	7.730	7.750	3.814	159,200
2023-05-25	7.800	7.850	7.750	7.800	3.838	271,600
2023-05-24	7.800	7.850	7.800	7.850	3.863	10,400
2023-05-23	7.900	7.900	7.820	7.880	3.878	61,200

← NewerPage 14 of 21 · 1,229 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.