ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	7.060	7.060	6.980	6.980	3.429	93,000
2022-11-16	7.180	7.190	7.000	7.060	3.468	365,200
2022-11-15	7.150	7.200	7.100	7.180	3.527	1,633,000
2022-11-14	7.150	7.200	7.150	7.180	3.527	88,600
2022-11-11	7.150	7.280	7.130	7.130	3.503	652,400
2022-11-10	7.030	7.070	7.000	7.050	3.464	228,400
2022-11-09	7.020	7.070	6.980	7.070	3.473	436,200
2022-11-08	7.070	7.090	7.010	7.070	3.473	571,600
2022-11-07	7.090	7.090	6.980	7.060	3.468	327,000
2022-11-04	7.130	7.130	6.980	6.980	3.429	37,000
2022-11-03	7.080	7.090	6.950	7.090	3.483	640,600
2022-11-02	7.000	7.040	7.000	7.020	3.449	66,800
2022-11-01	7.080	7.100	6.980	7.000	3.439	1,237,600
2022-10-31	7.000	7.100	6.940	7.080	3.478	1,567,000
2022-10-28	7.210	7.230	6.900	7.000	3.439	1,161,400
2022-10-27	7.020	7.260	7.020	7.260	3.567	399,600
2022-10-26	6.980	7.060	6.950	7.010	3.444	489,400
2022-10-25	7.010	7.010	6.930	6.950	3.414	682,000
2022-10-21	6.970	7.010	6.970	7.000	3.439	564,400
2022-10-20	7.010	7.010	6.960	7.000	3.439	887,200
2022-10-19	7.010	7.180	6.980	7.050	3.464	1,076,000
2022-10-18	6.910	7.070	6.910	7.050	3.464	917,800
2022-10-17	6.950	6.960	6.900	6.910	3.395	307,000
2022-10-14	6.900	7.010	6.900	6.960	3.419	652,000
2022-10-13	6.800	6.910	6.730	6.900	3.390	1,766,400
2022-10-12	7.150	7.150	6.750	6.800	3.341	1,973,400
2022-10-11	7.250	7.250	7.110	7.170	3.523	358,200
2022-10-07	7.300	7.380	7.210	7.380	3.626	29,400
2022-10-06	7.300	7.380	7.290	7.380	3.626	461,800
2022-10-05	7.300	7.320	7.290	7.300	3.586	710,600
2022-10-04	7.240	7.270	7.200	7.270	3.572	924,200
2022-10-03	7.200	7.210	7.180	7.200	3.537	1,000,000
2022-09-30	7.230	7.260	7.200	7.230	3.552	286,200
2022-09-29	7.360	7.360	7.100	7.240	3.557	491,000
2022-09-28	7.390	7.390	7.350	7.350	3.611	695,600
2022-09-27	7.340	7.400	7.340	7.390	3.631	159,800
2022-09-26	7.350	7.390	7.330	7.390	3.631	163,400
2022-09-23	7.320	7.360	7.300	7.350	3.611	822,000
2022-09-22	7.380	7.410	7.370	7.400	3.636	464,000
2022-09-21	7.380	7.440	7.340	7.400	3.636	342,800
2022-09-20	7.430	7.550	7.390	7.420	3.645	85,600
2022-09-19	7.330	7.450	7.330	7.430	3.650	323,800
2022-09-15	7.340	7.600	7.320	7.600	3.734	268,600
2022-09-14	7.300	7.400	7.250	7.340	3.606	210,800
2022-09-13	7.500	7.570	7.390	7.550	3.709	366,600
2022-09-12	7.380	7.490	7.350	7.450	3.660	109,800
2022-09-09	7.360	7.360	7.300	7.300	3.586	210,400
2022-09-08	7.280	7.350	7.210	7.330	3.601	183,600
2022-09-07	7.200	7.220	7.180	7.200	3.537	1,278,200
2022-09-06	7.150	7.300	7.150	7.200	3.537	274,800
2022-09-05	7.280	7.280	7.150	7.150	3.513	367,200
2022-09-02	7.150	7.290	7.150	7.280	3.577	549,800
2022-09-01	7.180	7.300	7.150	7.200	3.537	345,400
2022-08-30	7.130	7.230	7.130	7.210	3.542	132,600
2022-08-29	7.160	7.280	7.100	7.260	3.567	305,000
2022-08-26	7.350	7.360	7.340	7.360	3.616	132,600
2022-08-25	7.300	7.430	7.300	7.310	3.591	153,200
2022-08-24	7.350	7.370	7.250	7.300	3.586	127,200
2022-08-23	7.310	7.370	7.280	7.320	3.596	264,600
2022-08-22	7.300	7.330	7.200	7.310	3.591	426,400

← NewerPage 17 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.