ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	7.360	7.410	7.290	7.340	3.606	308,200
2022-08-18	7.400	7.410	7.210	7.300	3.586	465,400
2022-08-17	7.500	7.500	7.350	7.400	3.636	99,400
2022-08-16	7.610	7.610	7.400	7.500	3.685	165,000
2022-08-15	7.690	7.700	7.530	7.610	3.739	359,400
2022-08-12	7.640	7.640	7.560	7.600	3.734	1,355,000
2022-08-11	7.550	7.640	7.420	7.620	3.744	679,000
2022-08-10	7.440	7.440	7.180	7.220	3.547	519,400
2022-08-09	7.500	7.540	7.440	7.500	3.685	313,200
2022-08-08	7.610	7.610	7.420	7.500	3.685	241,800
2022-08-05	7.750	7.750	7.610	7.610	3.739	93,200
2022-08-04	7.550	7.810	7.540	7.750	3.807	1,367,800
2022-08-03	7.500	7.500	7.370	7.400	3.636	736,400
2022-08-02	7.500	7.520	7.420	7.470	3.670	760,200
2022-08-01	7.690	7.690	7.560	7.570	3.719	815,000
2022-07-29	7.610	7.800	7.610	7.690	3.778	3,180,400
2022-07-28	7.500	7.720	7.500	7.610	3.739	841,200
2022-07-27	7.120	7.440	7.120	7.400	3.636	713,000
2022-07-26	7.110	7.260	7.110	7.200	3.537	452,800
2022-07-25	7.360	7.360	7.120	7.140	3.508	393,600
2022-07-22	7.450	7.500	7.310	7.400	3.636	466,600
2022-07-21	7.180	7.480	7.160	7.470	3.670	754,800
2022-07-20	7.100	7.280	7.070	7.180	3.527	598,600
2022-07-19	6.900	7.040	6.780	7.010	3.444	583,800
2022-07-18	6.730	6.930	6.730	6.880	3.380	226,000
2022-07-15	6.580	6.900	6.580	6.670	3.277	394,200
2022-07-14	6.500	6.610	6.490	6.610	3.247	718,200
2022-07-13	6.650	6.650	6.450	6.560	3.223	601,600
2022-07-12	6.790	6.790	6.600	6.620	3.252	409,200
2022-07-08	6.810	6.900	6.770	6.800	3.341	462,600
2022-07-07	6.970	7.000	6.670	6.740	3.311	1,022,000
2022-07-06	7.100	7.110	6.950	6.970	3.424	396,800
2022-07-05	7.080	7.090	7.060	7.080	3.478	533,200
2022-07-04	7.070	7.100	7.050	7.080	3.478	1,150,000
2022-07-01	7.200	7.200	7.080	7.100	3.488	315,400
2022-06-30	7.140	7.240	7.140	7.200	3.537	765,400
2022-06-29	7.180	7.230	7.100	7.160	3.518	118,400
2022-06-28	7.380	7.380	7.160	7.190	3.516	155,200
2022-06-27	7.150	7.430	7.150	7.370	3.604	494,000
2022-06-24	7.040	7.160	7.010	7.100	3.472	854,000
2022-06-23	7.060	7.080	7.010	7.070	3.457	529,600
2022-06-22	7.050	7.100	7.040	7.070	3.457	475,800
2022-06-21	7.100	7.200	7.020	7.030	3.438	1,312,600
2022-06-20	7.230	7.240	7.020	7.040	3.443	414,000
2022-06-17	7.150	7.240	6.950	7.240	3.540	709,000
2022-06-16	7.250	7.250	7.110	7.140	3.492	389,400
2022-06-15	7.250	7.300	7.060	7.100	3.472	224,200
2022-06-14	7.150	7.320	7.080	7.200	3.521	923,400
2022-06-13	7.500	7.500	7.180	7.220	3.531	955,800
2022-06-10	7.800	7.810	7.600	7.630	3.731	614,800
2022-06-09	7.890	7.890	7.800	7.850	3.839	249,200
2022-06-08	7.800	7.930	7.750	7.830	3.829	325,800
2022-06-07	7.820	7.870	7.650	7.800	3.814	384,800
2022-06-03	7.700	7.900	7.700	7.820	3.824	765,000
2022-06-02	7.600	7.680	7.500	7.680	3.756	188,400
2022-06-01	7.750	7.750	7.570	7.630	3.731	662,600
2022-05-31	7.480	7.750	7.460	7.750	3.790	2,133,400
2022-05-30	7.410	7.460	7.360	7.400	3.619	425,800
2022-05-27	7.400	7.560	7.350	7.350	3.594	452,400
2022-05-26	7.210	7.400	7.200	7.380	3.609	520,400

← NewerPage 18 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.