ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	7.120	7.200	7.120	7.200	3.521	968,400
2022-05-24	7.240	7.240	7.130	7.160	3.501	298,200
2022-05-23	7.300	7.300	7.100	7.120	3.482	97,400
2022-05-20	7.150	7.300	7.150	7.260	3.550	108,200
2022-05-19	7.050	7.200	7.020	7.150	3.496	706,800
2022-05-18	7.280	7.500	7.190	7.300	3.570	421,600
2022-05-17	7.110	7.280	7.010	7.250	3.545	379,400
2022-05-13	7.060	7.180	7.000	7.110	3.477	1,082,800
2022-05-12	7.180	7.250	6.930	7.000	3.423	958,200
2022-05-11	7.090	7.240	7.080	7.210	3.526	227,800
2022-05-10	7.000	7.150	6.980	7.070	3.457	529,800
2022-05-09	7.100	7.100	6.950	7.060	3.452	893,600
2022-05-06	7.150	7.200	7.060	7.100	3.472	835,200
2022-05-05	7.680	7.740	7.140	7.200	3.521	1,051,800
2022-04-29	7.580	7.660	7.520	7.600	3.716	508,000
2022-04-28	7.450	7.630	7.450	7.500	3.668	1,956,600
2022-04-27	7.350	7.450	7.200	7.400	3.619	604,800
2022-04-26	7.490	7.620	7.450	7.500	3.668	396,400
2022-04-25	7.480	7.480	7.300	7.350	3.594	1,277,200
2022-04-22	7.500	7.550	7.400	7.500	3.668	387,200
2022-04-21	7.600	7.660	7.550	7.610	3.721	349,600
2022-04-20	7.650	7.650	7.550	7.600	3.716	1,072,600
2022-04-18	7.580	7.580	7.480	7.500	3.668	155,200
2022-04-15	7.500	7.630	7.400	7.590	3.712	197,000
2022-04-14	7.800	7.810	7.430	7.500	3.668	999,800
2022-04-13	7.580	7.750	7.580	7.690	3.760	974,200
2022-04-12	7.470	7.690	7.320	7.580	3.707	1,748,200
2022-04-11	7.980	8.090	7.490	7.500	3.668	3,390,800
2022-04-08	8.050	8.150	7.940	8.100	3.961	203,000
2022-04-07	8.130	8.130	7.900	8.000	3.912	2,615,400
2022-04-06	8.180	8.240	8.050	8.200	4.010	838,200
2022-04-05	8.130	8.380	8.130	8.270	4.044	1,455,800
2022-04-04	8.000	8.150	7.930	8.100	3.961	368,200
2022-04-01	8.050	8.200	7.950	8.000	3.912	1,366,200
2022-03-31	8.090	8.230	8.000	8.200	4.010	1,209,400
2022-03-30	7.920	8.180	7.920	8.050	3.937	2,546,200
2022-03-29	7.950	7.990	7.650	7.810	3.819	1,107,000
2022-03-28	8.050	8.070	7.800	7.850	3.839	1,362,000
2022-03-25	8.250	8.380	8.050	8.070	3.946	1,388,800
2022-03-24	8.000	8.330	7.870	8.020	3.922	1,895,000
2022-03-23	7.900	8.460	7.900	8.100	3.961	5,362,800
2022-03-22	7.650	7.880	7.480	7.810	3.819	1,275,000
2022-03-21	7.300	7.860	7.300	7.650	3.741	4,386,400
2022-03-18	7.200	7.410	7.000	7.250	3.545	8,548,000
2022-03-17	6.700	7.440	6.650	7.220	3.531	4,788,400
2022-03-16	6.340	6.530	6.120	6.470	3.164	3,720,800
2022-03-15	6.470	6.470	6.100	6.180	3.022	4,540,400
2022-03-14	6.790	6.850	6.400	6.470	3.164	1,695,800
2022-03-11	6.510	6.900	6.460	6.720	3.286	1,876,400
2022-03-10	6.810	6.940	6.490	6.510	3.183	1,970,400
2022-03-09	6.010	6.820	6.010	6.460	3.159	4,226,600
2022-03-08	6.770	6.770	5.900	5.900	2.885	6,063,200
2022-03-07	7.250	7.250	6.640	6.800	3.325	5,259,200
2022-03-04	7.270	7.430	7.170	7.250	3.545	2,420,600
2022-03-03	7.500	7.500	7.250	7.290	3.565	2,523,400
2022-03-02	7.580	7.580	7.350	7.370	3.604	586,400
2022-03-01	7.580	7.580	7.430	7.540	3.687	162,200
2022-02-28	7.780	7.800	7.360	7.430	3.633	1,488,600
2022-02-25	7.780	7.950	7.780	7.780	3.804	2,951,600
2022-02-24	7.500	7.770	7.500	7.750	3.790	663,000

← NewerPage 19 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.