ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	7.500	7.770	7.500	7.750	3.790	663,000
2022-02-23	7.340	7.750	7.340	7.670	3.751	974,000
2022-02-22	7.750	7.750	7.290	7.450	3.643	4,206,400
2022-02-21	7.770	7.900	7.730	7.750	3.790	2,259,600
2022-02-18	8.200	8.200	7.670	7.780	3.804	6,426,600
2022-02-17	8.000	8.220	8.000	8.200	4.010	666,800
2022-02-16	7.990	8.000	7.920	8.000	3.912	484,400
2022-02-15	8.030	8.110	7.830	7.850	3.839	2,130,400
2022-02-14	8.170	8.170	8.020	8.030	3.927	2,086,400
2022-02-11	8.100	8.240	8.020	8.150	3.985	912,600
2022-02-10	8.200	8.350	8.120	8.240	4.029	799,800
2022-02-09	8.050	8.250	8.050	8.120	3.971	945,400
2022-02-08	8.000	8.080	7.940	8.050	3.937	787,000
2022-02-07	7.860	7.980	7.770	7.970	3.897	729,000
2022-02-04	7.890	7.950	7.850	7.860	3.844	1,038,400
2022-02-03	8.220	8.360	7.800	7.880	3.853	1,263,600
2022-01-31	7.970	8.150	7.960	8.140	3.981	150,600
2022-01-28	7.820	7.960	7.730	7.900	3.863	926,000
2022-01-27	7.930	7.930	7.620	7.800	3.814	2,484,200
2022-01-26	7.820	7.950	7.710	7.950	3.888	2,037,600
2022-01-25	7.820	7.990	7.800	7.800	3.814	911,800
2022-01-24	7.960	7.980	7.700	7.800	3.814	2,670,000
2022-01-21	8.120	8.120	7.930	7.990	3.907	1,794,800
2022-01-20	8.140	8.240	8.120	8.150	3.985	918,000
2022-01-19	8.190	8.190	8.050	8.140	3.981	933,600
2022-01-17	16.960	16.960	16.400	16.540	4.044	2,380,400
2022-01-14	18.300	18.440	16.500	17.000	4.157	3,896,800
2022-01-13	18.660	18.700	18.320	18.420	4.504	580,400
2022-01-12	18.520	18.960	18.300	18.300	4.474	1,078,000
2022-01-11	19.140	19.160	18.100	18.300	4.474	1,420,000
2022-01-10	19.660	19.660	19.120	19.120	4.675	704,400
2022-01-07	19.600	19.760	19.540	19.660	4.807	113,600
2022-01-06	19.600	19.640	19.520	19.560	4.783	231,200
2022-01-05	19.820	19.860	19.500	19.700	4.817	339,200
2022-01-04	19.800	19.960	19.600	19.940	4.875	156,400
2022-01-03	19.960	20.000	19.420	19.680	4.812	777,600
2021-12-31	20.260	20.260	19.900	19.920	4.871	6,800
2021-12-30	19.940	19.940	19.900	19.940	4.875	105,600
2021-12-29	20.120	20.120	19.800	20.060	4.899	1,042,000
2021-12-28	20.060	20.240	20.060	20.220	4.938	53,600
2021-12-27	20.220	20.220	19.800	20.040	4.894	160,800
2021-12-24	19.980	20.160	19.880	19.980	4.879	94,800
2021-12-23	19.760	20.000	19.700	19.920	4.864	81,600
2021-12-22	19.720	20.060	19.560	19.760	4.825	572,000
2021-12-21	19.400	19.660	19.300	19.580	4.781	65,600
2021-12-20	19.980	19.980	19.160	19.400	4.737	1,614,400
2021-12-17	19.660	19.820	19.620	19.820	4.840	117,200
2021-12-16	19.720	20.000	19.600	19.660	4.801	499,200
2021-12-15	20.000	20.040	19.600	19.600	4.786	204,000
2021-12-14	19.800	20.060	19.800	19.820	4.840	135,600
2021-12-13	20.580	20.580	19.900	20.000	4.884	419,200
2021-12-10	20.300	20.700	19.980	20.000	4.884	336,800
2021-12-09	20.840	21.200	20.300	20.300	4.957	586,800
2021-12-08	21.480	21.700	20.820	20.840	5.089	568,400
2021-12-07	21.020	21.380	20.800	21.380	5.221	248,000
2021-12-06	22.060	22.060	20.540	21.000	5.128	299,200
2021-12-02	22.200	22.300	21.300	22.080	5.392	432,800
2021-12-01	20.900	22.160	20.620	22.160	5.411	1,804,400
2021-11-30	20.660	20.960	20.500	20.500	5.006	656,800
2021-11-29	20.500	20.760	20.100	20.760	5.070	550,400

← NewerPage 20 of 21 · 1,227 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.