ViTrox Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4.700 | 4.760 | 4.630 | 4.650 | 4.635 | 6,106,900 |
| 2025-10-28 | 4.680 | 4.840 | 4.620 | 4.690 | 4.675 | 9,642,900 |
| 2025-10-27 | 4.700 | 4.790 | 4.650 | 4.660 | 4.645 | 5,828,700 |
| 2025-10-24 | 4.600 | 4.800 | 4.560 | 4.640 | 4.625 | 5,387,400 |
| 2025-10-23 | 4.460 | 4.520 | 4.360 | 4.520 | 4.506 | 4,320,300 |
| 2025-10-22 | 4.350 | 4.470 | 4.300 | 4.470 | 4.456 | 3,422,500 |
| 2025-10-21 | 4.300 | 4.520 | 4.210 | 4.350 | 4.336 | 2,288,500 |
| 2025-10-17 | 4.280 | 4.370 | 4.200 | 4.270 | 4.257 | 1,371,900 |
| 2025-10-16 | 4.300 | 4.380 | 4.230 | 4.280 | 4.267 | 4,935,900 |
| 2025-10-15 | 4.220 | 4.320 | 4.220 | 4.290 | 4.277 | 1,171,100 |
| 2025-10-14 | 4.290 | 4.390 | 4.230 | 4.250 | 4.237 | 1,908,800 |
| 2025-10-13 | 4.100 | 4.360 | 4.100 | 4.330 | 4.316 | 4,410,800 |
| 2025-10-10 | 4.540 | 4.540 | 4.340 | 4.360 | 4.346 | 2,610,600 |
| 2025-10-09 | 4.380 | 4.550 | 4.380 | 4.540 | 4.526 | 7,843,200 |
| 2025-10-08 | 4.450 | 4.490 | 4.380 | 4.380 | 4.366 | 2,346,200 |
| 2025-10-07 | 4.440 | 4.510 | 4.400 | 4.450 | 4.436 | 5,337,400 |
| 2025-10-06 | 4.250 | 4.440 | 4.150 | 4.440 | 4.426 | 3,952,700 |
| 2025-10-03 | 4.220 | 4.300 | 4.210 | 4.250 | 4.237 | 4,228,900 |
| 2025-10-02 | 3.960 | 4.490 | 3.960 | 4.200 | 4.187 | 19,594,900 |
| 2025-10-01 | 3.740 | 4.010 | 3.740 | 3.950 | 3.938 | 13,353,100 |
| 2025-09-30 | 3.730 | 3.770 | 3.730 | 3.750 | 3.738 | 1,286,800 |
| 2025-09-29 | 3.800 | 3.800 | 3.700 | 3.740 | 3.728 | 1,173,200 |
| 2025-09-26 | 3.810 | 3.830 | 3.740 | 3.780 | 3.768 | 1,820,400 |
| 2025-09-25 | 3.820 | 3.860 | 3.810 | 3.820 | 3.808 | 1,165,700 |
| 2025-09-24 | 3.800 | 3.860 | 3.730 | 3.830 | 3.818 | 1,096,800 |
| 2025-09-23 | 3.740 | 3.820 | 3.740 | 3.790 | 3.778 | 746,200 |
| 2025-09-22 | 3.870 | 3.870 | 3.730 | 3.740 | 3.728 | 1,552,600 |
| 2025-09-19 | 3.890 | 3.900 | 3.800 | 3.860 | 3.848 | 1,073,900 |
| 2025-09-18 | 3.850 | 3.900 | 3.790 | 3.890 | 3.878 | 1,075,700 |
| 2025-09-17 | 3.800 | 3.910 | 3.790 | 3.840 | 3.828 | 1,830,500 |
| 2025-09-12 | 3.910 | 3.970 | 3.790 | 3.800 | 3.788 | 3,560,700 |
| 2025-09-11 | 3.710 | 3.900 | 3.710 | 3.900 | 3.888 | 1,969,500 |
| 2025-09-10 | 3.650 | 3.800 | 3.560 | 3.710 | 3.698 | 5,275,300 |
| 2025-09-09 | 3.780 | 3.820 | 3.600 | 3.640 | 3.629 | 5,072,500 |
| 2025-09-08 | 3.930 | 3.970 | 3.770 | 3.790 | 3.778 | 2,008,700 |
| 2025-09-04 | 3.970 | 4.020 | 3.890 | 3.970 | 3.958 | 723,100 |
| 2025-09-03 | 3.880 | 3.970 | 3.870 | 3.960 | 3.948 | 1,559,200 |
| 2025-09-02 | 3.910 | 3.910 | 3.800 | 3.880 | 3.868 | 1,337,900 |
| 2025-08-29 | 3.960 | 3.960 | 3.860 | 3.910 | 3.898 | 614,800 |
| 2025-08-28 | 3.950 | 3.960 | 3.890 | 3.920 | 3.908 | 463,500 |
| 2025-08-27 | 3.970 | 4.000 | 3.910 | 3.950 | 3.938 | 683,100 |
| 2025-08-26 | 4.070 | 4.070 | 3.960 | 3.960 | 3.948 | 2,161,000 |
| 2025-08-25 | 4.000 | 4.100 | 3.940 | 4.070 | 4.057 | 4,386,400 |
| 2025-08-22 | 3.860 | 3.990 | 3.830 | 3.960 | 3.948 | 1,946,700 |
| 2025-08-21 | 3.840 | 3.860 | 3.800 | 3.820 | 3.808 | 483,000 |
| 2025-08-20 | 3.900 | 3.900 | 3.840 | 3.840 | 3.828 | 431,700 |
| 2025-08-19 | 3.900 | 3.930 | 3.890 | 3.900 | 3.888 | 1,370,900 |
| 2025-08-18 | 3.820 | 3.930 | 3.820 | 3.900 | 3.888 | 1,777,500 |
| 2025-08-15 | 3.830 | 3.870 | 3.810 | 3.820 | 3.808 | 585,800 |
| 2025-08-14 | 3.950 | 3.980 | 3.790 | 3.830 | 3.818 | 2,383,400 |
| 2025-08-13 | 3.860 | 3.950 | 3.860 | 3.930 | 3.918 | 2,090,400 |
| 2025-08-12 | 3.830 | 3.860 | 3.800 | 3.820 | 3.808 | 819,000 |
| 2025-08-11 | 3.790 | 3.870 | 3.750 | 3.830 | 3.818 | 652,800 |
| 2025-08-08 | 3.860 | 3.860 | 3.770 | 3.790 | 3.778 | 391,200 |
| 2025-08-07 | 3.790 | 3.840 | 3.670 | 3.840 | 3.828 | 1,594,800 |
| 2025-08-06 | 3.890 | 3.890 | 3.780 | 3.790 | 3.778 | 891,600 |
| 2025-08-05 | 3.900 | 3.950 | 3.880 | 3.900 | 3.888 | 2,615,100 |
| 2025-08-04 | 3.880 | 3.930 | 3.840 | 3.900 | 3.888 | 1,368,800 |
| 2025-08-01 | 3.860 | 3.930 | 3.860 | 3.900 | 3.888 | 1,121,400 |
| 2025-07-31 | 3.880 | 3.890 | 3.840 | 3.840 | 3.828 | 2,110,300 |
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.