ViTrox Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	20.840	20.840	20.500	20.500	5.006	462,400
2021-11-25	20.820	20.920	20.560	20.800	5.079	216,000
2021-11-24	20.240	20.960	20.000	20.820	5.084	1,202,000
2021-11-23	20.200	20.300	20.000	20.260	4.947	296,400
2021-11-22	19.880	20.400	19.500	20.200	4.933	615,600
2021-11-19	19.780	19.960	19.600	19.800	4.835	949,600
2021-11-18	19.560	19.940	19.520	19.800	4.835	497,600
2021-11-17	19.960	19.960	19.600	19.740	4.820	438,000
2021-11-16	19.900	20.020	19.900	19.960	4.874	242,800
2021-11-15	20.100	20.180	19.820	19.940	4.869	152,400
2021-11-12	19.820	20.200	19.800	20.040	4.894	577,600
2021-11-11	20.060	20.100	19.800	19.980	4.879	629,200
2021-11-10	20.100	20.120	19.900	20.000	4.884	87,200
2021-11-09	20.560	20.640	19.840	20.080	4.904	788,800
2021-11-08	20.000	20.080	19.800	20.000	4.884	266,400
2021-11-05	19.760	20.100	19.600	20.000	4.884	651,600
2021-11-03	19.960	20.000	19.480	19.540	4.772	765,200
2021-11-02	19.400	20.120	19.340	20.000	4.884	646,000
2021-11-01	19.680	19.680	19.320	19.360	4.728	933,200
2021-10-29	19.600	19.760	19.560	19.680	4.806	611,600
2021-10-28	19.600	19.780	19.520	19.700	4.811	365,600
2021-10-27	19.560	19.680	19.420	19.680	4.806	410,400
2021-10-26	19.400	19.720	19.400	19.580	4.781	260,000
2021-10-25	19.680	19.680	19.280	19.400	4.737	1,897,200
2021-10-22	19.700	19.940	19.400	19.700	4.811	2,007,600
2021-10-21	20.000	20.220	19.440	20.220	4.938	1,316,000
2021-10-20	19.800	20.660	19.660	19.800	4.835	1,354,400
2021-10-18	19.700	19.980	19.600	19.780	4.830	372,000
2021-10-15	19.660	19.960	19.520	19.620	4.791	352,400
2021-10-14	19.460	19.700	19.420	19.660	4.801	205,200

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.