ViTrox Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.900 | 3.900 | 3.790 | 3.860 | 3.840 | 391,900 |
| 2025-01-31 | 3.880 | 3.950 | 3.880 | 3.880 | 3.860 | 711,900 |
| 2025-01-28 | 3.900 | 3.950 | 3.650 | 3.880 | 3.860 | 1,504,700 |
| 2025-01-27 | 3.990 | 3.990 | 3.910 | 3.930 | 3.910 | 2,093,200 |
| 2025-01-24 | 3.980 | 4.040 | 3.930 | 3.990 | 3.970 | 448,200 |
| 2025-01-23 | 4.110 | 4.120 | 3.980 | 4.000 | 3.980 | 796,500 |
| 2025-01-22 | 4.160 | 4.220 | 4.110 | 4.110 | 4.089 | 868,000 |
| 2025-01-21 | 4.010 | 4.190 | 3.980 | 4.160 | 4.139 | 1,380,100 |
| 2025-01-20 | 4.040 | 4.040 | 3.920 | 4.010 | 3.989 | 1,209,900 |
| 2025-01-17 | 3.880 | 3.990 | 3.870 | 3.940 | 3.920 | 872,500 |
| 2025-01-16 | 3.760 | 3.920 | 3.730 | 3.880 | 3.860 | 1,566,200 |
| 2025-01-15 | 3.950 | 3.950 | 3.720 | 3.720 | 3.701 | 1,529,100 |
| 2025-01-14 | 3.990 | 4.040 | 3.910 | 3.960 | 3.940 | 776,000 |
| 2025-01-13 | 3.930 | 4.000 | 3.860 | 4.000 | 3.980 | 847,200 |
| 2025-01-10 | 3.990 | 4.020 | 3.920 | 3.950 | 3.930 | 2,724,100 |
| 2025-01-09 | 4.230 | 4.230 | 3.960 | 4.100 | 4.079 | 2,609,100 |
| 2025-01-08 | 4.300 | 4.300 | 4.200 | 4.240 | 4.218 | 1,158,200 |
| 2025-01-07 | 4.220 | 4.300 | 4.220 | 4.300 | 4.278 | 1,370,500 |
| 2025-01-06 | 4.200 | 4.250 | 4.200 | 4.220 | 4.198 | 1,725,100 |
| 2025-01-03 | 4.170 | 4.240 | 4.160 | 4.200 | 4.179 | 3,258,600 |
| 2025-01-02 | 4.010 | 4.190 | 4.010 | 4.170 | 4.149 | 2,833,400 |
| 2024-12-31 | 4.000 | 4.060 | 3.960 | 4.010 | 3.989 | 809,900 |
| 2024-12-30 | 4.100 | 4.100 | 3.990 | 4.020 | 3.999 | 1,653,300 |
| 2024-12-27 | 4.050 | 4.150 | 4.050 | 4.080 | 4.054 | 1,673,700 |
| 2024-12-26 | 3.980 | 4.080 | 3.980 | 4.050 | 4.024 | 1,067,000 |
| 2024-12-24 | 3.950 | 3.980 | 3.950 | 3.970 | 3.945 | 374,600 |
| 2024-12-23 | 3.910 | 4.020 | 3.910 | 3.970 | 3.945 | 1,939,700 |
| 2024-12-20 | 3.840 | 3.970 | 3.840 | 3.880 | 3.855 | 1,014,500 |
| 2024-12-19 | 3.880 | 3.920 | 3.830 | 3.880 | 3.855 | 848,100 |
| 2024-12-18 | 3.950 | 3.980 | 3.920 | 3.950 | 3.925 | 500,400 |
| 2024-12-17 | 4.000 | 4.040 | 3.920 | 3.950 | 3.925 | 2,165,300 |
| 2024-12-16 | 3.810 | 4.090 | 3.810 | 4.000 | 3.975 | 5,245,300 |
| 2024-12-13 | 3.530 | 3.820 | 3.530 | 3.810 | 3.786 | 1,890,200 |
| 2024-12-12 | 3.570 | 3.630 | 3.540 | 3.540 | 3.518 | 379,900 |
| 2024-12-11 | 3.550 | 3.610 | 3.530 | 3.580 | 3.557 | 526,300 |
| 2024-12-10 | 3.570 | 3.620 | 3.500 | 3.570 | 3.547 | 544,400 |
| 2024-12-09 | 3.460 | 3.580 | 3.440 | 3.570 | 3.547 | 1,229,600 |
| 2024-12-06 | 3.420 | 3.450 | 3.370 | 3.450 | 3.428 | 852,200 |
| 2024-12-05 | 3.420 | 3.450 | 3.340 | 3.430 | 3.408 | 1,162,300 |
| 2024-12-04 | 3.330 | 3.470 | 3.330 | 3.390 | 3.369 | 2,256,400 |
| 2024-12-03 | 3.340 | 3.380 | 3.290 | 3.320 | 3.299 | 658,300 |
| 2024-12-02 | 3.270 | 3.330 | 3.270 | 3.330 | 3.309 | 308,800 |
| 2024-11-29 | 3.320 | 3.320 | 3.280 | 3.280 | 3.259 | 237,700 |
| 2024-11-28 | 3.350 | 3.350 | 3.300 | 3.330 | 3.309 | 256,800 |
| 2024-11-27 | 3.390 | 3.390 | 3.330 | 3.350 | 3.329 | 451,100 |
| 2024-11-26 | 3.560 | 3.560 | 3.370 | 3.390 | 3.369 | 1,513,500 |
| 2024-11-25 | 3.340 | 3.580 | 3.340 | 3.580 | 3.557 | 643,900 |
| 2024-11-22 | 3.420 | 3.420 | 3.350 | 3.350 | 3.329 | 268,400 |
| 2024-11-21 | 3.330 | 3.420 | 3.310 | 3.400 | 3.378 | 437,700 |
| 2024-11-20 | 3.400 | 3.420 | 3.310 | 3.330 | 3.309 | 297,100 |
| 2024-11-19 | 3.380 | 3.460 | 3.380 | 3.430 | 3.408 | 227,200 |
| 2024-11-18 | 3.500 | 3.500 | 3.380 | 3.380 | 3.359 | 1,088,800 |
| 2024-11-15 | 3.560 | 3.570 | 3.520 | 3.550 | 3.528 | 172,400 |
| 2024-11-14 | 3.550 | 3.610 | 3.550 | 3.560 | 3.537 | 1,148,000 |
| 2024-11-13 | 3.630 | 3.630 | 3.520 | 3.550 | 3.528 | 653,500 |
| 2024-11-12 | 3.630 | 3.670 | 3.600 | 3.630 | 3.607 | 985,800 |
| 2024-11-11 | 3.590 | 3.630 | 3.570 | 3.620 | 3.597 | 417,500 |
| 2024-11-08 | 3.640 | 3.640 | 3.520 | 3.630 | 3.607 | 673,800 |
| 2024-11-07 | 3.500 | 3.650 | 3.490 | 3.630 | 3.607 | 2,412,400 |
| 2024-11-06 | 3.300 | 3.480 | 3.280 | 3.450 | 3.428 | 1,121,800 |
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.