ViTrox Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.260 | 3.330 | 3.250 | 3.300 | 3.279 | 492,400 |
| 2024-11-04 | 3.310 | 3.310 | 3.250 | 3.260 | 3.239 | 127,400 |
| 2024-11-01 | 3.250 | 3.310 | 3.230 | 3.310 | 3.289 | 609,200 |
| 2024-10-30 | 3.320 | 3.330 | 3.240 | 3.250 | 3.229 | 422,200 |
| 2024-10-29 | 3.330 | 3.360 | 3.280 | 3.310 | 3.289 | 719,300 |
| 2024-10-28 | 3.510 | 3.510 | 3.320 | 3.350 | 3.329 | 824,700 |
| 2024-10-25 | 3.440 | 3.610 | 3.330 | 3.510 | 3.488 | 3,073,200 |
| 2024-10-24 | 3.560 | 3.560 | 3.440 | 3.450 | 3.428 | 873,900 |
| 2024-10-23 | 3.650 | 3.670 | 3.530 | 3.590 | 3.567 | 510,000 |
| 2024-10-22 | 3.560 | 3.650 | 3.560 | 3.630 | 3.607 | 1,621,600 |
| 2024-10-21 | 3.520 | 3.580 | 3.490 | 3.560 | 3.537 | 741,100 |
| 2024-10-18 | 3.480 | 3.530 | 3.440 | 3.470 | 3.448 | 296,900 |
| 2024-10-17 | 3.510 | 3.510 | 3.430 | 3.440 | 3.418 | 786,200 |
| 2024-10-16 | 3.290 | 3.510 | 3.260 | 3.510 | 3.488 | 1,685,300 |
| 2024-10-15 | 3.280 | 3.310 | 3.230 | 3.300 | 3.279 | 227,200 |
| 2024-10-14 | 3.240 | 3.290 | 3.200 | 3.280 | 3.259 | 105,800 |
| 2024-10-11 | 3.280 | 3.280 | 3.230 | 3.240 | 3.219 | 199,400 |
| 2024-10-10 | 3.290 | 3.290 | 3.230 | 3.280 | 3.259 | 267,000 |
| 2024-10-09 | 3.250 | 3.340 | 3.220 | 3.290 | 3.269 | 441,400 |
| 2024-10-08 | 3.170 | 3.260 | 3.130 | 3.210 | 3.190 | 603,800 |
| 2024-10-07 | 3.170 | 3.230 | 3.150 | 3.170 | 3.150 | 449,700 |
| 2024-10-04 | 3.170 | 3.170 | 3.100 | 3.110 | 3.090 | 407,400 |
| 2024-10-03 | 3.270 | 3.290 | 3.150 | 3.170 | 3.150 | 356,100 |
| 2024-10-02 | 3.260 | 3.300 | 3.190 | 3.240 | 3.219 | 270,200 |
| 2024-10-01 | 3.200 | 3.340 | 3.200 | 3.340 | 3.319 | 935,000 |
| 2024-09-30 | 3.200 | 3.250 | 3.160 | 3.230 | 3.210 | 895,600 |
| 2024-09-27 | 3.200 | 3.220 | 3.160 | 3.200 | 3.180 | 586,900 |
| 2024-09-26 | 3.180 | 3.260 | 3.180 | 3.200 | 3.180 | 412,800 |
| 2024-09-25 | 3.310 | 3.370 | 3.180 | 3.180 | 3.160 | 982,300 |
| 2024-09-24 | 3.350 | 3.350 | 3.230 | 3.300 | 3.279 | 534,100 |
| 2024-09-23 | 3.360 | 3.380 | 3.320 | 3.350 | 3.329 | 348,800 |
| 2024-09-20 | 3.360 | 3.430 | 3.300 | 3.340 | 3.319 | 1,822,700 |
| 2024-09-19 | 3.200 | 3.360 | 3.190 | 3.300 | 3.279 | 1,411,300 |
| 2024-09-18 | 3.280 | 3.280 | 3.180 | 3.200 | 3.180 | 854,000 |
| 2024-09-17 | 3.380 | 3.380 | 3.260 | 3.280 | 3.259 | 675,500 |
| 2024-09-13 | 3.360 | 3.430 | 3.310 | 3.360 | 3.339 | 1,662,500 |
| 2024-09-12 | 3.140 | 3.420 | 3.120 | 3.350 | 3.329 | 3,014,300 |
| 2024-09-11 | 3.270 | 3.270 | 3.100 | 3.100 | 3.080 | 788,100 |
| 2024-09-10 | 3.160 | 3.290 | 3.110 | 3.270 | 3.249 | 1,672,400 |
| 2024-09-09 | 3.190 | 3.190 | 3.010 | 3.140 | 3.120 | 4,616,200 |
| 2024-09-06 | 3.400 | 3.400 | 3.160 | 3.190 | 3.170 | 2,780,100 |
| 2024-09-05 | 3.550 | 3.550 | 3.400 | 3.400 | 3.378 | 1,756,900 |
| 2024-09-04 | 3.560 | 3.610 | 3.450 | 3.470 | 3.448 | 1,144,300 |
| 2024-09-03 | 3.610 | 3.640 | 3.580 | 3.600 | 3.577 | 283,700 |
| 2024-09-02 | 3.640 | 3.650 | 3.570 | 3.570 | 3.547 | 1,112,600 |
| 2024-08-30 | 3.700 | 3.700 | 3.640 | 3.640 | 3.617 | 416,500 |
| 2024-08-29 | 3.700 | 3.730 | 3.650 | 3.700 | 3.677 | 433,200 |
| 2024-08-28 | 3.710 | 3.850 | 3.660 | 3.700 | 3.677 | 823,100 |
| 2024-08-27 | 3.800 | 3.850 | 3.720 | 3.720 | 3.696 | 1,246,400 |
| 2024-08-26 | 3.820 | 3.860 | 3.800 | 3.800 | 3.776 | 944,300 |
| 2024-08-23 | 3.830 | 3.850 | 3.810 | 3.820 | 3.796 | 260,600 |
| 2024-08-22 | 3.880 | 3.880 | 3.830 | 3.880 | 3.855 | 121,300 |
| 2024-08-21 | 3.900 | 3.930 | 3.860 | 3.870 | 3.845 | 80,300 |
| 2024-08-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.875 | 993,100 |
| 2024-08-19 | 3.960 | 3.990 | 3.850 | 3.860 | 3.836 | 299,200 |
| 2024-08-16 | 3.950 | 3.990 | 3.940 | 3.960 | 3.935 | 466,900 |
| 2024-08-15 | 4.000 | 4.010 | 3.890 | 3.890 | 3.865 | 465,600 |
| 2024-08-14 | 3.970 | 4.020 | 3.970 | 4.020 | 3.995 | 1,156,400 |
| 2024-08-13 | 4.030 | 4.030 | 3.880 | 3.940 | 3.915 | 902,800 |
| 2024-08-12 | 4.000 | 4.090 | 4.000 | 4.030 | 4.004 | 1,261,300 |
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.