ViTrox Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	3.130	3.320	3.100	3.290	3.273	3,461,200
2025-04-30	3.190	3.230	3.110	3.130	3.114	1,780,600
2025-04-29	3.200	3.260	3.130	3.190	3.174	3,042,600
2025-04-28	3.030	3.370	2.950	3.200	3.184	5,013,400
2025-04-25	2.770	3.020	2.760	3.020	3.005	6,979,400
2025-04-24	2.720	2.730	2.660	2.700	2.686	1,716,500
2025-04-23	2.630	2.720	2.590	2.700	2.686	3,076,800
2025-04-22	2.570	2.640	2.540	2.590	2.577	544,700
2025-04-21	2.630	2.670	2.630	2.650	2.636	806,500
2025-04-18	2.620	2.650	2.580	2.630	2.617	601,800
2025-04-17	2.520	2.610	2.490	2.600	2.587	1,139,300
2025-04-16	2.530	2.570	2.510	2.530	2.517	858,600
2025-04-15	2.640	2.640	2.540	2.540	2.527	583,200
2025-04-14	2.750	2.760	2.590	2.630	2.617	1,248,600
2025-04-11	2.600	2.660	2.500	2.600	2.587	844,300
2025-04-10	2.680	2.930	2.620	2.650	2.636	2,862,300
2025-04-09	2.330	2.360	2.280	2.330	2.318	1,075,300
2025-04-08	2.440	2.490	2.370	2.380	2.368	5,834,700
2025-04-07	2.500	2.500	2.280	2.340	2.328	7,071,900
2025-04-04	2.750	2.770	2.660	2.720	2.706	2,991,200
2025-04-03	2.860	2.990	2.760	2.790	2.776	2,070,800
2025-04-02	3.010	3.010	2.850	2.960	2.945	1,723,500
2025-03-28	3.010	3.040	2.980	3.010	2.995	936,500
2025-03-27	2.950	3.030	2.940	3.010	2.995	3,214,800
2025-03-26	2.900	3.050	2.900	2.980	2.965	1,038,500
2025-03-25	2.840	2.920	2.840	2.900	2.885	1,463,000
2025-03-24	2.880	2.880	2.780	2.820	2.806	845,800
2025-03-21	3.000	3.040	2.820	2.880	2.865	23,309,801
2025-03-20	2.930	3.030	2.930	3.000	2.985	4,500,400
2025-03-19	2.900	2.940	2.870	2.910	2.895	3,169,000
2025-03-17	2.830	2.930	2.820	2.880	2.865	3,717,100
2025-03-14	2.590	2.770	2.560	2.750	2.736	2,017,700
2025-03-13	2.470	2.640	2.460	2.590	2.577	4,493,700
2025-03-12	2.520	2.550	2.420	2.450	2.437	2,805,100
2025-03-11	2.540	2.550	2.430	2.510	2.497	2,948,600
2025-03-10	2.750	2.750	2.570	2.610	2.597	4,859,100
2025-03-07	2.830	2.920	2.750	2.750	2.736	3,274,600
2025-03-06	2.890	2.940	2.800	2.870	2.855	2,028,400
2025-03-05	2.950	2.990	2.830	2.870	2.855	2,542,400
2025-03-04	3.090	3.090	2.860	2.900	2.885	2,634,200
2025-03-03	3.180	3.180	3.070	3.090	3.074	1,363,200
2025-02-28	3.480	3.480	3.100	3.100	3.084	4,816,500
2025-02-27	3.410	3.500	3.360	3.500	3.482	802,600
2025-02-26	3.310	3.400	3.230	3.360	3.343	1,382,300
2025-02-25	3.600	3.620	3.310	3.310	3.293	2,916,400
2025-02-24	3.650	3.750	3.520	3.600	3.582	1,060,600
2025-02-21	3.640	3.710	3.550	3.710	3.691	861,500
2025-02-20	3.590	3.670	3.530	3.640	3.621	710,600
2025-02-19	3.600	3.630	3.570	3.590	3.572	644,600
2025-02-18	3.750	3.750	3.580	3.600	3.582	1,477,500
2025-02-17	3.820	3.890	3.740	3.750	3.731	194,200
2025-02-14	3.810	3.850	3.800	3.820	3.800	598,700
2025-02-13	3.860	3.910	3.810	3.810	3.791	1,171,200
2025-02-12	3.920	3.990	3.840	3.900	3.880	249,100
2025-02-10	3.980	3.990	3.910	3.920	3.900	308,600
2025-02-07	4.000	4.010	3.940	3.980	3.960	496,100
2025-02-06	3.940	3.980	3.860	3.980	3.960	139,500
2025-02-05	3.910	4.040	3.850	3.940	3.920	3,157,700
2025-02-04	3.830	3.950	3.830	3.850	3.830	310,100
2025-02-03	3.900	3.900	3.790	3.860	3.840	391,900

← NewerPage 7 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.