ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	7.950	7.950	7.810	7.890	3.883	41,600
2023-05-19	7.890	7.920	7.860	7.900	3.888	47,400
2023-05-18	7.850	7.950	7.850	7.890	3.883	416,000
2023-05-17	7.800	7.850	7.800	7.850	3.863	525,400
2023-05-16	7.820	7.830	7.800	7.830	3.853	996,400
2023-05-15	7.850	7.850	7.800	7.820	3.848	93,000
2023-05-12	7.800	7.830	7.800	7.820	3.848	76,600
2023-05-11	7.900	7.900	7.810	7.840	3.858	160,600
2023-05-10	7.820	7.920	7.800	7.920	3.897	780,200
2023-05-09	7.860	7.860	7.790	7.820	3.848	529,200
2023-05-08	7.810	7.860	7.810	7.860	3.868	86,200
2023-05-05	7.900	7.900	7.800	7.810	3.843	248,800
2023-05-03	7.900	7.960	7.890	7.910	3.892	319,000
2023-05-02	7.990	8.000	7.970	7.990	3.932	113,400
2023-04-28	7.900	8.010	7.800	7.990	3.932	258,400
2023-04-27	7.950	7.950	7.850	7.900	3.888	59,200
2023-04-26	7.850	7.990	7.850	7.990	3.932	132,200
2023-04-25	7.960	7.960	7.880	7.930	3.902	8,000
2023-04-20	7.900	7.980	7.900	7.960	3.917	54,000
2023-04-19	8.000	8.000	7.890	7.960	3.917	51,400
2023-04-18	7.900	8.060	7.900	8.000	3.937	298,800
2023-04-17	8.000	8.000	7.900	7.900	3.888	184,000
2023-04-14	7.900	8.080	7.900	7.980	3.927	783,000
2023-04-13	7.860	7.890	7.800	7.890	3.883	237,600
2023-04-12	7.850	7.850	7.790	7.820	3.848	206,200
2023-04-11	7.840	7.910	7.840	7.900	3.888	31,200
2023-04-10	7.800	7.900	7.790	7.880	3.878	38,400
2023-04-07	7.850	7.900	7.750	7.810	3.843	50,400
2023-04-06	8.000	8.000	7.810	7.920	3.897	49,600
2023-04-05	8.020	8.020	7.940	7.990	3.932	311,000
2023-04-04	8.000	8.000	7.980	7.990	3.932	315,400
2023-04-03	7.960	8.020	7.950	8.000	3.937	142,600
2023-03-31	7.990	8.000	7.930	7.980	3.927	526,000
2023-03-30	7.770	7.980	7.770	7.980	3.927	235,600
2023-03-29	7.800	7.880	7.760	7.880	3.878	119,000
2023-03-28	7.790	7.890	7.730	7.880	3.878	482,400
2023-03-27	7.860	7.900	7.720	7.720	3.799	722,400
2023-03-24	7.780	7.870	7.780	7.860	3.868	300,200
2023-03-23	7.720	7.890	7.720	7.880	3.878	465,800
2023-03-22	7.700	7.760	7.600	7.710	3.794	429,200
2023-03-21	7.680	7.710	7.680	7.700	3.789	332,400
2023-03-20	7.530	7.690	7.530	7.680	3.779	286,800
2023-03-17	7.580	7.700	7.560	7.560	3.720	246,400
2023-03-16	7.460	7.590	7.430	7.580	3.730	124,800
2023-03-15	7.500	7.580	7.400	7.460	3.671	2,195,200
2023-03-14	7.580	7.580	7.400	7.400	3.641	2,237,800
2023-03-13	7.620	7.780	7.550	7.580	3.730	326,800
2023-03-10	7.700	7.720	7.630	7.650	3.764	1,638,400
2023-03-09	7.860	7.860	7.690	7.700	3.789	361,800
2023-03-08	8.000	8.000	7.880	7.900	3.888	1,251,400
2023-03-07	8.000	8.050	7.950	7.950	3.912	97,600
2023-03-06	7.990	8.100	7.960	8.000	3.937	973,000
2023-03-03	7.950	7.990	7.950	7.990	3.932	34,200
2023-03-02	8.000	8.100	7.930	8.040	3.956	75,600
2023-03-01	8.000	8.000	7.890	7.990	3.932	55,000
2023-02-28	7.830	8.100	7.800	8.000	3.937	1,034,400
2023-02-27	7.980	8.040	7.820	7.950	3.912	229,200
2023-02-24	7.790	8.000	7.720	7.980	3.927	335,200
2023-02-23	7.680	7.790	7.600	7.740	3.809	209,200
2023-02-22	7.680	7.790	7.620	7.680	3.779	109,600

← NewerPage 15 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.