ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.030	5.550	5.030	5.520	5.511	15,163,100
2026-04-23	5.000	5.080	4.930	4.980	4.972	2,564,000
2026-04-22	4.950	5.080	4.930	4.980	4.972	2,016,200
2026-04-21	4.890	4.990	4.880	4.930	4.922	3,043,400
2026-04-20	4.940	4.990	4.850	4.890	4.882	1,358,900
2026-04-17	4.930	4.950	4.860	4.940	4.932	953,000
2026-04-16	4.840	4.930	4.800	4.910	4.902	2,912,000
2026-04-15	4.640	4.850	4.640	4.800	4.792	3,601,500
2026-04-14	4.530	4.660	4.530	4.600	4.593	1,605,400
2026-04-13	4.420	4.530	4.420	4.520	4.513	438,500
2026-04-10	4.400	4.590	4.400	4.530	4.523	1,789,600
2026-04-09	4.390	4.430	4.340	4.370	4.363	645,500
2026-04-08	4.290	4.410	4.280	4.390	4.383	1,719,900
2026-04-07	4.260	4.260	4.180	4.200	4.193	627,400
2026-04-06	4.230	4.300	4.210	4.260	4.253	629,900
2026-04-03	4.190	4.300	4.190	4.230	4.223	1,665,500
2026-04-02	4.320	4.330	4.120	4.190	4.183	900,800
2026-04-01	4.280	4.330	4.240	4.300	4.293	1,045,800
2026-03-31	4.180	4.230	4.150	4.200	4.193	1,726,100
2026-03-30	4.300	4.300	4.060	4.170	4.163	1,797,200
2026-03-27	4.290	4.320	4.220	4.300	4.293	989,700
2026-03-26	4.290	4.360	4.210	4.300	4.293	1,257,900
2026-03-25	4.200	4.320	4.200	4.290	4.283	854,700
2026-03-24	4.340	4.340	4.150	4.190	4.183	1,366,500
2026-03-19	4.250	4.350	4.250	4.340	4.333	736,700
2026-03-18	4.290	4.380	4.270	4.330	4.323	726,400
2026-03-17	4.300	4.350	4.290	4.320	4.313	933,700
2026-03-16	4.250	4.330	4.250	4.290	4.283	720,900
2026-03-13	4.380	4.410	4.280	4.320	4.313	330,500
2026-03-12	4.400	4.420	4.310	4.380	4.373	1,039,700
2026-03-11	4.360	4.490	4.320	4.390	4.383	1,330,500
2026-03-10	4.250	4.420	4.250	4.350	4.343	1,005,500
2026-03-09	4.270	4.280	4.110	4.200	4.193	3,593,600
2026-03-06	4.390	4.420	4.260	4.330	4.323	728,400
2026-03-05	4.350	4.480	4.270	4.420	4.413	2,767,000
2026-03-04	4.490	4.530	4.190	4.270	4.263	4,662,500
2026-03-03	4.480	4.670	4.430	4.490	4.483	2,053,800
2026-03-02	4.470	4.650	4.410	4.480	4.473	3,605,000
2026-02-27	4.570	4.800	4.570	4.600	4.593	6,385,900
2026-02-26	4.410	4.530	4.360	4.520	4.513	2,766,800
2026-02-25	4.400	4.500	4.360	4.410	4.403	1,006,900
2026-02-24	4.290	4.400	4.240	4.390	4.383	1,256,600
2026-02-23	4.230	4.340	4.220	4.340	4.333	929,700
2026-02-20	4.290	4.300	4.150	4.230	4.223	947,700
2026-02-19	4.150	4.300	4.150	4.300	4.293	413,700
2026-02-16	4.240	4.270	4.130	4.130	4.123	444,300
2026-02-13	4.250	4.290	4.220	4.270	4.263	495,700
2026-02-12	4.320	4.340	4.200	4.310	4.303	340,400
2026-02-11	4.270	4.310	4.200	4.240	4.233	1,739,700
2026-02-10	4.320	4.330	4.170	4.270	4.263	1,151,100
2026-02-09	4.180	4.340	4.180	4.300	4.293	546,200
2026-02-06	4.050	4.170	4.050	4.140	4.133	547,500
2026-02-05	4.280	4.280	4.010	4.100	4.093	5,412,900
2026-02-04	4.340	4.340	4.230	4.280	4.273	444,300
2026-02-03	4.350	4.420	4.320	4.330	4.323	903,200
2026-01-30	4.320	4.380	4.310	4.350	4.343	2,603,500
2026-01-29	4.380	4.400	4.290	4.320	4.313	1,663,400
2026-01-28	4.470	4.480	4.290	4.380	4.373	2,188,800
2026-01-27	4.410	4.510	4.350	4.450	4.443	1,078,900
2026-01-26	4.550	4.550	4.330	4.410	4.403	4,243,400

← NewerPage 3 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.