ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.680	4.680	4.520	4.550	4.543	1,977,400
2026-01-22	4.700	4.750	4.640	4.680	4.672	1,401,700
2026-01-21	4.560	4.710	4.560	4.680	4.672	2,032,300
2026-01-20	4.600	4.680	4.560	4.600	4.593	1,253,000
2026-01-19	4.690	4.740	4.620	4.680	4.672	1,365,300
2026-01-16	4.590	4.750	4.560	4.700	4.692	4,839,100
2026-01-15	4.450	4.630	4.430	4.600	4.593	3,180,500
2026-01-14	4.450	4.610	4.430	4.450	4.443	3,103,900
2026-01-13	4.550	4.550	4.420	4.470	4.463	1,270,600
2026-01-12	4.680	4.730	4.530	4.550	4.543	2,048,100
2026-01-09	4.300	4.820	4.280	4.690	4.682	8,042,500
2026-01-08	4.230	4.310	4.160	4.310	4.303	2,482,800
2026-01-07	4.190	4.240	4.160	4.230	4.223	1,914,200
2026-01-06	4.110	4.220	4.070	4.180	4.173	1,051,700
2026-01-05	4.070	4.190	4.070	4.180	4.173	1,024,300
2026-01-02	4.000	4.070	3.940	4.070	4.063	1,173,900
2025-12-31	4.130	4.130	3.980	3.980	3.974	1,307,900
2025-12-30	4.150	4.160	4.100	4.150	4.143	2,237,700
2025-12-29	4.070	4.170	4.070	4.150	4.137	733,900
2025-12-26	4.140	4.190	4.060	4.070	4.057	438,700
2025-12-24	4.150	4.200	4.130	4.140	4.127	404,300
2025-12-23	4.140	4.250	4.120	4.170	4.157	1,344,500
2025-12-22	4.200	4.200	4.120	4.150	4.137	1,533,300
2025-12-19	4.230	4.240	4.190	4.200	4.187	1,187,500
2025-12-18	4.260	4.300	4.200	4.200	4.187	381,100
2025-12-17	4.130	4.310	4.130	4.310	4.297	786,600
2025-12-16	4.180	4.230	4.100	4.200	4.187	1,139,100
2025-12-15	4.250	4.250	4.120	4.190	4.177	1,037,300
2025-12-12	4.230	4.270	4.180	4.250	4.237	1,256,800
2025-12-11	4.270	4.350	4.220	4.260	4.247	1,762,800
2025-12-10	4.190	4.290	4.170	4.270	4.257	598,700
2025-12-09	4.270	4.270	4.170	4.200	4.187	621,100
2025-12-08	4.220	4.280	4.180	4.250	4.237	152,700
2025-12-05	4.250	4.270	4.190	4.220	4.207	414,000
2025-12-04	4.250	4.290	4.160	4.280	4.267	593,500
2025-12-03	4.180	4.280	4.150	4.280	4.267	965,500
2025-12-02	4.120	4.250	4.040	4.150	4.137	1,077,600
2025-12-01	4.150	4.210	4.100	4.150	4.137	655,900
2025-11-28	4.200	4.210	4.130	4.160	4.147	1,069,600
2025-11-27	4.240	4.280	4.150	4.240	4.227	926,600
2025-11-26	4.250	4.250	4.200	4.230	4.217	498,000
2025-11-25	4.270	4.320	4.170	4.280	4.267	1,372,900
2025-11-24	4.150	4.320	4.090	4.320	4.306	2,559,800
2025-11-21	4.160	4.200	4.100	4.140	4.127	1,002,100
2025-11-20	4.250	4.290	4.190	4.270	4.257	1,657,900
2025-11-19	4.170	4.240	4.130	4.180	4.167	1,166,500
2025-11-18	4.290	4.290	4.170	4.180	4.167	1,867,100
2025-11-17	4.300	4.330	4.200	4.290	4.277	1,077,200
2025-11-14	4.420	4.480	4.300	4.310	4.297	1,180,800
2025-11-13	4.600	4.600	4.450	4.460	4.446	972,400
2025-11-12	4.560	4.560	4.510	4.550	4.536	1,394,400
2025-11-11	4.650	4.730	4.550	4.560	4.546	1,219,900
2025-11-10	4.490	4.720	4.420	4.630	4.616	4,650,600
2025-11-07	4.510	4.510	4.470	4.490	4.476	2,876,700
2025-11-06	4.520	4.640	4.490	4.520	4.506	3,039,600
2025-11-05	4.450	4.580	4.360	4.510	4.496	5,710,900
2025-11-04	4.420	4.550	4.350	4.500	4.486	5,028,700
2025-11-03	4.520	4.580	4.430	4.450	4.436	1,232,300
2025-10-31	4.600	4.610	4.500	4.510	4.496	1,871,100
2025-10-30	4.700	4.720	4.550	4.600	4.586	3,306,000

← NewerPage 4 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.