Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 0083.KLSE stock page

Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.680	0.690	0.670	0.680	0.680	2,705,500
2025-11-14	0.680	0.690	0.665	0.670	0.670	5,516,400
2025-11-13	0.710	0.715	0.690	0.690	0.690	5,013,100
2025-11-12	0.730	0.740	0.710	0.710	0.710	5,610,200
2025-11-11	0.730	0.745	0.720	0.725	0.725	13,236,800
2025-11-10	0.715	0.725	0.705	0.715	0.715	7,413,000
2025-11-07	0.695	0.710	0.695	0.700	0.700	5,603,200
2025-11-06	0.720	0.735	0.700	0.705	0.705	8,147,300
2025-11-05	0.670	0.715	0.660	0.715	0.715	9,846,800
2025-11-04	0.725	0.730	0.675	0.680	0.680	7,718,000
2025-11-03	0.755	0.760	0.710	0.725	0.725	9,238,500
2025-10-31	0.675	0.755	0.675	0.750	0.750	24,459,000
2025-10-30	0.705	0.710	0.670	0.680	0.680	7,105,000
2025-10-29	0.680	0.700	0.670	0.695	0.695	10,944,100
2025-10-28	0.685	0.685	0.655	0.670	0.670	4,414,600
2025-10-27	0.690	0.715	0.680	0.685	0.685	7,793,100
2025-10-24	0.675	0.690	0.665	0.675	0.675	8,564,800
2025-10-23	0.650	0.665	0.645	0.660	0.660	3,674,800

← NewerPage 5 of 5 · 258 trading days

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.