ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	7.670	7.800	7.600	7.670	3.774	118,000
2023-02-20	7.800	7.800	7.690	7.720	3.799	558,400
2023-02-17	7.900	8.000	7.730	7.780	3.828	271,200
2023-02-16	8.050	8.100	7.940	8.050	3.961	2,850,600
2023-02-15	8.030	8.080	7.950	8.050	3.961	108,000
2023-02-14	7.980	8.100	7.960	8.080	3.976	166,800
2023-02-13	8.180	8.180	7.910	7.930	3.902	200,600
2023-02-10	8.260	8.260	8.190	8.200	4.035	705,400
2023-02-09	8.330	8.330	8.200	8.260	4.065	363,200
2023-02-08	8.210	8.450	8.200	8.330	4.099	971,800
2023-02-07	8.210	8.240	8.200	8.230	4.050	128,800
2023-02-03	8.200	8.670	8.200	8.250	4.060	2,204,000
2023-02-02	8.000	8.290	8.000	8.200	4.035	1,758,600
2023-01-31	8.060	8.070	7.830	7.840	3.858	397,800
2023-01-30	8.200	8.200	8.060	8.080	3.976	612,200
2023-01-27	7.880	8.200	7.860	8.200	4.035	1,122,400
2023-01-26	7.920	7.930	7.800	7.850	3.863	122,200
2023-01-25	7.800	7.920	7.800	7.920	3.897	75,400
2023-01-20	7.760	7.870	7.760	7.800	3.838	522,800
2023-01-19	7.870	7.870	7.730	7.740	3.809	107,800
2023-01-18	7.860	7.960	7.800	7.860	3.868	236,800
2023-01-17	7.800	7.950	7.760	7.800	3.838	115,000
2023-01-16	8.000	8.000	7.880	7.900	3.888	1,606,400
2023-01-13	7.840	8.000	7.840	7.990	3.932	757,600
2023-01-12	7.710	7.840	7.710	7.830	3.853	2,554,400
2023-01-11	7.700	7.840	7.700	7.790	3.833	1,196,800
2023-01-10	7.760	7.800	7.760	7.780	3.828	445,000
2023-01-09	7.630	7.760	7.630	7.760	3.819	273,600
2023-01-06	7.600	7.620	7.560	7.600	3.740	1,394,000
2023-01-05	7.540	7.610	7.540	7.600	3.740	1,994,000
2023-01-04	7.650	7.650	7.540	7.620	3.750	406,000
2023-01-03	7.650	7.660	7.640	7.650	3.764	104,600
2022-12-30	7.650	7.700	7.620	7.650	3.764	193,000
2022-12-29	7.650	7.660	7.640	7.650	3.764	132,600
2022-12-28	7.650	7.660	7.640	7.650	3.758	314,600
2022-12-27	7.650	7.680	7.640	7.650	3.758	206,400
2022-12-23	7.650	7.660	7.650	7.660	3.763	38,200
2022-12-22	7.660	7.690	7.650	7.680	3.773	33,800
2022-12-21	7.650	7.690	7.630	7.660	3.763	2,033,200
2022-12-20	7.690	7.690	7.570	7.590	3.729	299,000
2022-12-19	7.800	7.800	7.710	7.740	3.803	220,600
2022-12-16	7.800	7.810	7.760	7.800	3.832	223,200
2022-12-15	7.850	7.850	7.780	7.800	3.832	373,200
2022-12-14	7.800	7.950	7.780	7.850	3.857	573,000
2022-12-13	7.740	7.870	7.740	7.810	3.837	406,000
2022-12-12	7.930	7.930	7.680	7.730	3.798	185,600
2022-12-09	7.600	8.000	7.600	7.940	3.901	796,000
2022-12-08	7.550	7.630	7.550	7.600	3.734	251,800
2022-12-07	7.600	7.620	7.550	7.550	3.709	178,800
2022-12-06	7.560	7.720	7.550	7.670	3.768	294,200
2022-12-05	7.560	7.720	7.560	7.630	3.749	155,400
2022-12-02	7.560	7.880	7.530	7.770	3.817	571,400
2022-12-01	7.350	7.920	7.350	7.590	3.729	4,218,600
2022-11-30	7.280	7.340	7.270	7.300	3.586	201,000
2022-11-29	7.290	7.320	7.170	7.260	3.567	128,400
2022-11-25	7.300	7.300	7.250	7.290	3.581	109,800
2022-11-24	7.160	7.320	7.160	7.250	3.562	277,600
2022-11-23	7.000	7.170	7.000	7.160	3.518	70,600
2022-11-22	7.100	7.100	6.950	7.040	3.459	70,200
2022-11-21	6.950	7.000	6.890	6.950	3.414	180,800

← NewerPage 16 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.