ViTrox Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3.900 | 3.900 | 3.830 | 3.880 | 3.868 | 764,100 |
| 2025-07-29 | 3.880 | 3.910 | 3.870 | 3.900 | 3.888 | 3,217,400 |
| 2025-07-28 | 3.960 | 3.960 | 3.870 | 3.880 | 3.868 | 2,493,600 |
| 2025-07-25 | 3.780 | 4.000 | 3.690 | 3.970 | 3.958 | 5,168,000 |
| 2025-07-24 | 3.720 | 3.900 | 3.720 | 3.790 | 3.778 | 1,133,200 |
| 2025-07-23 | 3.620 | 3.760 | 3.590 | 3.750 | 3.738 | 1,023,900 |
| 2025-07-22 | 3.650 | 3.650 | 3.570 | 3.580 | 3.569 | 321,600 |
| 2025-07-21 | 3.590 | 3.610 | 3.570 | 3.590 | 3.579 | 786,500 |
| 2025-07-18 | 3.640 | 3.690 | 3.590 | 3.590 | 3.579 | 511,500 |
| 2025-07-17 | 3.630 | 3.640 | 3.600 | 3.620 | 3.609 | 377,800 |
| 2025-07-16 | 3.660 | 3.660 | 3.550 | 3.630 | 3.619 | 266,700 |
| 2025-07-15 | 3.700 | 3.710 | 3.610 | 3.660 | 3.649 | 356,300 |
| 2025-07-14 | 3.650 | 3.700 | 3.600 | 3.700 | 3.688 | 321,000 |
| 2025-07-11 | 3.550 | 3.660 | 3.550 | 3.610 | 3.599 | 499,400 |
| 2025-07-10 | 3.580 | 3.580 | 3.520 | 3.550 | 3.539 | 337,100 |
| 2025-07-09 | 3.500 | 3.560 | 3.500 | 3.560 | 3.549 | 257,500 |
| 2025-07-08 | 3.540 | 3.560 | 3.490 | 3.540 | 3.529 | 386,900 |
| 2025-07-07 | 3.540 | 3.620 | 3.480 | 3.580 | 3.569 | 1,076,100 |
| 2025-07-04 | 3.770 | 3.780 | 3.680 | 3.680 | 3.668 | 624,500 |
| 2025-07-03 | 3.640 | 3.790 | 3.610 | 3.770 | 3.758 | 4,022,500 |
| 2025-07-02 | 3.690 | 3.690 | 3.610 | 3.660 | 3.649 | 1,049,800 |
| 2025-07-01 | 3.520 | 3.720 | 3.520 | 3.720 | 3.708 | 2,278,400 |
| 2025-06-30 | 3.630 | 3.650 | 3.510 | 3.520 | 3.509 | 2,689,300 |
| 2025-06-26 | 3.500 | 3.640 | 3.480 | 3.620 | 3.609 | 2,304,200 |
| 2025-06-25 | 3.400 | 3.540 | 3.400 | 3.510 | 3.492 | 4,498,800 |
| 2025-06-24 | 3.340 | 3.420 | 3.320 | 3.390 | 3.373 | 1,313,700 |
| 2025-06-23 | 3.280 | 3.340 | 3.220 | 3.330 | 3.313 | 662,300 |
| 2025-06-20 | 3.310 | 3.330 | 3.290 | 3.310 | 3.293 | 5,352,500 |
| 2025-06-19 | 3.340 | 3.340 | 3.300 | 3.310 | 3.293 | 568,000 |
| 2025-06-18 | 3.300 | 3.350 | 3.280 | 3.340 | 3.323 | 1,211,500 |
| 2025-06-17 | 3.280 | 3.320 | 3.260 | 3.300 | 3.283 | 769,300 |
| 2025-06-16 | 3.280 | 3.290 | 3.180 | 3.220 | 3.204 | 660,000 |
| 2025-06-13 | 3.400 | 3.400 | 3.290 | 3.300 | 3.283 | 1,508,600 |
| 2025-06-12 | 3.340 | 3.410 | 3.300 | 3.410 | 3.393 | 1,145,300 |
| 2025-06-11 | 3.270 | 3.350 | 3.260 | 3.350 | 3.333 | 924,400 |
| 2025-06-10 | 3.280 | 3.360 | 3.250 | 3.250 | 3.233 | 862,500 |
| 2025-06-09 | 3.250 | 3.290 | 3.230 | 3.270 | 3.253 | 585,000 |
| 2025-06-06 | 3.250 | 3.280 | 3.230 | 3.230 | 3.213 | 518,000 |
| 2025-06-05 | 3.190 | 3.270 | 3.180 | 3.240 | 3.223 | 809,100 |
| 2025-06-04 | 3.160 | 3.200 | 3.130 | 3.200 | 3.184 | 475,000 |
| 2025-06-03 | 3.190 | 3.240 | 3.140 | 3.170 | 3.154 | 407,700 |
| 2025-05-30 | 3.320 | 3.320 | 3.190 | 3.190 | 3.174 | 1,025,100 |
| 2025-05-29 | 3.260 | 3.350 | 3.230 | 3.320 | 3.303 | 1,760,000 |
| 2025-05-28 | 3.260 | 3.280 | 3.200 | 3.230 | 3.213 | 953,500 |
| 2025-05-27 | 3.170 | 3.240 | 3.140 | 3.200 | 3.184 | 757,300 |
| 2025-05-26 | 3.120 | 3.180 | 3.100 | 3.170 | 3.154 | 955,000 |
| 2025-05-23 | 3.190 | 3.200 | 3.090 | 3.170 | 3.154 | 846,400 |
| 2025-05-22 | 3.200 | 3.210 | 3.130 | 3.170 | 3.154 | 2,440,900 |
| 2025-05-21 | 3.270 | 3.320 | 3.190 | 3.210 | 3.194 | 1,717,200 |
| 2025-05-20 | 3.340 | 3.350 | 3.240 | 3.270 | 3.253 | 1,016,100 |
| 2025-05-19 | 3.390 | 3.390 | 3.200 | 3.300 | 3.283 | 3,160,600 |
| 2025-05-16 | 3.530 | 3.530 | 3.350 | 3.390 | 3.373 | 2,299,300 |
| 2025-05-15 | 3.590 | 3.600 | 3.510 | 3.530 | 3.512 | 1,646,600 |
| 2025-05-14 | 3.650 | 3.670 | 3.580 | 3.580 | 3.562 | 2,068,300 |
| 2025-05-13 | 3.500 | 3.630 | 3.490 | 3.610 | 3.592 | 4,192,300 |
| 2025-05-09 | 3.420 | 3.420 | 3.340 | 3.380 | 3.363 | 603,800 |
| 2025-05-08 | 3.280 | 3.450 | 3.200 | 3.420 | 3.403 | 3,196,100 |
| 2025-05-07 | 3.190 | 3.300 | 3.160 | 3.300 | 3.283 | 1,501,300 |
| 2025-05-06 | 3.210 | 3.230 | 3.130 | 3.170 | 3.154 | 1,553,500 |
| 2025-05-05 | 3.310 | 3.330 | 3.140 | 3.210 | 3.194 | 1,807,600 |
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.