ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.740	8.080	7.680	8.000	8.000	4,539,000
2026-07-23	7.950	7.980	7.760	7.810	7.810	2,029,700
2026-07-22	7.890	8.040	7.830	7.950	7.950	2,012,200
2026-07-21	7.700	8.040	7.690	7.880	7.880	5,582,800
2026-07-20	7.290	7.730	7.290	7.690	7.690	3,944,800
2026-07-17	7.600	7.620	7.260	7.280	7.280	4,585,600
2026-07-16	7.680	7.700	7.420	7.660	7.660	1,615,900
2026-07-15	7.500	7.710	7.450	7.690	7.690	2,548,200
2026-07-14	7.370	7.480	7.180	7.480	7.480	4,042,100
2026-07-13	7.390	7.520	7.350	7.370	7.370	2,999,300
2026-07-10	7.540	7.590	7.370	7.390	7.390	2,665,100
2026-07-09	7.530	7.650	7.460	7.540	7.540	2,317,600
2026-07-08	7.460	7.630	7.450	7.450	7.450	2,432,100
2026-07-07	7.640	7.740	7.430	7.480	7.480	3,135,200
2026-07-06	7.850	7.850	7.600	7.630	7.630	1,682,200
2026-07-03	7.700	7.860	7.560	7.800	7.800	2,673,400
2026-07-02	7.890	7.890	7.670	7.720	7.720	3,516,100
2026-07-01	7.760	8.000	7.740	7.890	7.890	4,091,100
2026-06-30	7.540	7.830	7.480	7.760	7.760	5,208,700
2026-06-29	7.250	7.590	7.230	7.530	7.530	3,065,600
2026-06-26	7.750	7.750	7.260	7.260	7.248	3,122,100
2026-06-25	7.420	7.920	7.300	7.850	7.837	5,032,900
2026-06-24	7.200	7.350	7.120	7.350	7.338	3,405,000
2026-06-23	7.400	7.450	7.100	7.200	7.188	5,064,900
2026-06-22	7.570	7.570	7.340	7.460	7.448	2,512,500
2026-06-19	7.510	7.600	7.360	7.600	7.588	4,203,500
2026-06-18	7.600	7.600	7.360	7.490	7.478	3,219,100
2026-06-16	7.510	7.620	7.420	7.620	7.608	4,227,900
2026-06-15	7.300	7.610	7.300	7.490	7.478	7,248,600
2026-06-12	7.350	7.420	7.090	7.240	7.228	3,339,700
2026-06-11	7.000	7.310	6.940	7.280	7.268	5,032,800
2026-06-10	7.090	7.150	6.960	7.000	6.989	3,635,400
2026-06-09	6.800	7.160	6.770	7.160	7.148	7,658,800
2026-06-08	6.620	6.790	6.590	6.740	6.729	6,317,100
2026-06-05	6.700	6.940	6.640	6.900	6.889	4,760,000
2026-06-04	6.810	6.880	6.660	6.760	6.749	6,371,900
2026-06-03	6.800	6.940	6.750	6.810	6.799	3,389,400
2026-05-29	6.860	6.860	6.700	6.770	6.759	2,924,400
2026-05-28	6.810	6.900	6.710	6.810	6.799	3,975,000
2026-05-26	6.920	7.000	6.750	6.760	6.749	2,875,500
2026-05-25	6.920	6.950	6.750	6.910	6.899	1,413,700
2026-05-22	6.480	6.950	6.460	6.920	6.909	6,503,700
2026-05-21	6.300	6.620	6.260	6.480	6.470	8,190,900
2026-05-20	6.140	6.300	6.080	6.220	6.210	3,819,600
2026-05-19	6.200	6.240	6.060	6.200	6.190	3,903,300
2026-05-18	5.970	6.200	5.810	6.200	6.190	4,352,700
2026-05-15	6.250	6.300	5.900	5.990	5.980	4,698,600
2026-05-14	6.290	6.310	6.210	6.250	6.240	2,649,800
2026-05-13	5.970	6.300	5.960	6.290	6.280	5,341,100
2026-05-12	5.880	6.060	5.860	6.020	6.010	3,952,100
2026-05-11	5.850	5.880	5.760	5.880	5.870	2,636,200
2026-05-08	5.730	5.850	5.700	5.850	5.841	2,100,100
2026-05-07	5.790	5.900	5.730	5.820	5.811	5,080,800
2026-05-06	5.680	5.780	5.650	5.770	5.761	4,974,600
2026-05-05	5.600	5.740	5.520	5.600	5.591	6,766,700
2026-05-04	5.460	5.770	5.460	5.760	5.751	6,855,600
2026-04-30	5.510	5.530	5.300	5.450	5.441	6,800,900
2026-04-29	5.500	5.640	5.470	5.500	5.491	6,204,600
2026-04-28	5.620	5.770	5.470	5.500	5.491	7,950,300
2026-04-27	5.510	5.790	5.510	5.610	5.601	10,828,200

← NewerPage 2 of 5 · 247 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.