Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.485	0.495	0.480	0.490	0.490	2,888,400
2026-02-09	0.490	0.500	0.485	0.490	0.490	3,788,800
2026-02-06	0.480	0.490	0.475	0.480	0.480	1,809,000
2026-02-05	0.505	0.505	0.480	0.485	0.485	3,003,100
2026-02-04	0.505	0.520	0.500	0.505	0.505	2,657,300
2026-02-03	0.515	0.530	0.505	0.505	0.505	5,342,100
2026-01-30	0.520	0.530	0.510	0.510	0.510	1,641,200
2026-01-29	0.520	0.530	0.515	0.520	0.520	2,980,700
2026-01-28	0.530	0.535	0.515	0.520	0.520	3,543,600
2026-01-27	0.535	0.545	0.530	0.530	0.530	2,673,100
2026-01-26	0.545	0.545	0.530	0.535	0.535	2,581,100
2026-01-23	0.560	0.560	0.540	0.545	0.545	3,085,100
2026-01-22	0.570	0.570	0.555	0.565	0.565	2,542,900
2026-01-21	0.535	0.560	0.535	0.555	0.555	2,632,400
2026-01-20	0.555	0.560	0.535	0.540	0.540	3,675,000
2026-01-19	0.580	0.580	0.580	0.580	0.580	4,754,300
2026-01-16	0.590	0.600	0.575	0.580	0.580	3,460,700
2026-01-15	0.590	0.605	0.580	0.585	0.585	5,702,300
2026-01-14	0.575	0.605	0.575	0.590	0.590	7,598,000
2026-01-13	0.580	0.590	0.575	0.575	0.575	2,100,900
2026-01-12	0.590	0.605	0.580	0.580	0.580	4,104,700
2026-01-09	0.590	0.605	0.575	0.590	0.590	5,033,800
2026-01-08	0.605	0.605	0.590	0.595	0.595	4,892,400
2026-01-07	0.590	0.625	0.590	0.605	0.605	12,676,900
2026-01-06	0.540	0.575	0.540	0.565	0.565	4,559,000
2026-01-05	0.515	0.545	0.515	0.545	0.545	2,137,700
2026-01-02	0.520	0.525	0.510	0.515	0.515	1,169,700
2026-01-01	0.510	0.510	0.510	0.510	0.510	0
2025-12-31	0.510	0.520	0.510	0.510	0.510	997,500
2025-12-30	0.510	0.520	0.505	0.515	0.515	1,504,000
2025-12-29	0.515	0.515	0.505	0.510	0.510	756,200
2025-12-26	0.520	0.520	0.510	0.515	0.515	1,035,700
2025-12-25	0.525	0.525	0.525	0.525	0.525	0
2025-12-24	0.520	0.525	0.510	0.525	0.525	2,109,000
2025-12-23	0.525	0.525	0.520	0.520	0.520	836,700
2025-12-22	0.525	0.525	0.515	0.525	0.525	2,401,600
2025-12-19	0.545	0.545	0.515	0.520	0.520	5,172,000
2025-12-18	0.520	0.540	0.515	0.535	0.535	3,634,700
2025-12-17	0.510	0.530	0.510	0.520	0.520	1,960,400
2025-12-16	0.520	0.520	0.500	0.510	0.510	1,558,600
2025-12-15	0.515	0.525	0.510	0.520	0.520	1,655,900
2025-12-12	0.510	0.530	0.505	0.525	0.525	3,184,300
2025-12-11	0.525	0.530	0.505	0.505	0.505	3,347,300
2025-12-10	0.520	0.530	0.515	0.525	0.525	3,340,800
2025-12-09	0.520	0.530	0.500	0.520	0.520	6,282,600
2025-12-08	0.545	0.545	0.520	0.525	0.525	6,772,800
2025-12-05	0.565	0.570	0.535	0.545	0.545	3,585,100
2025-12-04	0.565	0.575	0.560	0.565	0.565	1,415,700
2025-12-03	0.560	0.585	0.555	0.565	0.565	3,098,400
2025-12-02	0.570	0.585	0.555	0.565	0.565	2,076,800
2025-12-01	0.580	0.595	0.565	0.575	0.575	1,944,200
2025-11-28	0.605	0.605	0.580	0.580	0.580	2,469,700
2025-11-27	0.600	0.610	0.585	0.600	0.600	2,680,400
2025-11-26	0.620	0.630	0.595	0.605	0.605	3,589,700
2025-11-25	0.620	0.630	0.615	0.620	0.620	3,970,700
2025-11-24	0.650	0.650	0.615	0.620	0.620	3,195,400
2025-11-21	0.640	0.650	0.630	0.640	0.640	4,416,100
2025-11-20	0.665	0.670	0.655	0.665	0.665	3,225,000
2025-11-19	0.645	0.660	0.635	0.650	0.650	2,112,700
2025-11-18	0.670	0.675	0.645	0.650	0.650	4,786,000

← NewerPage 4 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-02	0.0100 MYR
2024-06-27	0.0100 MYR
2019-12-31	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.