Notion Vtec Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.505	0.540	0.505	0.515	0.515	4,823,200
2025-08-21	0.520	0.520	0.510	0.520	0.520	2,781,300
2025-08-20	0.525	0.530	0.515	0.520	0.520	2,348,400
2025-08-19	0.520	0.535	0.515	0.535	0.535	2,322,300
2025-08-18	0.560	0.560	0.520	0.520	0.520	5,608,500
2025-08-15	0.565	0.570	0.560	0.560	0.560	2,386,800
2025-08-14	0.570	0.575	0.560	0.570	0.570	4,652,700
2025-08-13	0.570	0.580	0.565	0.565	0.565	3,429,000
2025-08-12	0.570	0.575	0.565	0.565	0.565	4,151,700
2025-08-11	0.570	0.585	0.565	0.570	0.570	4,740,400
2025-08-08	0.575	0.580	0.565	0.570	0.570	1,979,400
2025-08-07	0.580	0.585	0.565	0.575	0.575	3,309,800
2025-08-06	0.600	0.600	0.580	0.580	0.580	1,563,900
2025-08-05	0.605	0.610	0.595	0.600	0.600	3,971,600
2025-08-04	0.600	0.605	0.590	0.600	0.600	2,416,000
2025-08-01	0.600	0.615	0.595	0.600	0.600	6,295,800
2025-07-31	0.575	0.605	0.570	0.595	0.595	5,310,200
2025-07-30	0.570	0.580	0.565	0.575	0.575	1,989,300
2025-07-29	0.580	0.580	0.570	0.575	0.575	1,822,400
2025-07-28	0.585	0.585	0.575	0.580	0.580	2,752,600
2025-07-25	0.590	0.590	0.575	0.585	0.585	3,078,700
2025-07-24	0.595	0.610	0.590	0.590	0.590	7,573,000
2025-07-23	0.585	0.595	0.580	0.595	0.595	1,779,100
2025-07-22	0.590	0.600	0.575	0.585	0.585	2,545,700
2025-07-21	0.610	0.610	0.585	0.590	0.590	3,968,800
2025-07-18	0.600	0.610	0.600	0.610	0.610	4,259,000
2025-07-17	0.600	0.605	0.590	0.595	0.595	3,139,100
2025-07-16	0.605	0.610	0.590	0.595	0.595	2,228,900
2025-07-15	0.615	0.625	0.600	0.605	0.605	4,937,000
2025-07-14	0.610	0.620	0.605	0.615	0.615	2,984,800
2025-07-11	0.615	0.630	0.605	0.615	0.615	6,495,300
2025-07-10	0.610	0.620	0.605	0.615	0.615	3,122,600
2025-07-09	0.600	0.610	0.600	0.610	0.610	2,833,000
2025-07-08	0.595	0.605	0.590	0.600	0.600	2,684,600
2025-07-07	0.620	0.620	0.600	0.605	0.605	5,775,800
2025-07-04	0.645	0.650	0.630	0.635	0.635	8,941,900
2025-07-03	0.605	0.645	0.605	0.645	0.645	13,925,900
2025-07-02	0.605	0.610	0.600	0.610	0.610	2,848,700
2025-07-01	0.605	0.615	0.590	0.605	0.605	5,942,500
2025-06-30	0.620	0.620	0.605	0.610	0.610	3,252,500
2025-06-26	0.610	0.620	0.600	0.610	0.610	4,097,900
2025-06-25	0.605	0.615	0.600	0.605	0.605	5,826,700
2025-06-24	0.590	0.605	0.580	0.600	0.600	5,964,600
2025-06-23	0.570	0.580	0.555	0.575	0.575	4,968,900
2025-06-20	0.580	0.585	0.575	0.580	0.580	2,718,300
2025-06-19	0.595	0.595	0.575	0.580	0.580	4,217,300
2025-06-18	0.600	0.610	0.590	0.595	0.595	5,048,600
2025-06-17	0.610	0.615	0.595	0.605	0.605	5,496,400
2025-06-16	0.610	0.610	0.600	0.610	0.610	5,213,100
2025-06-13	0.620	0.625	0.610	0.615	0.615	7,352,000
2025-06-12	0.635	0.640	0.625	0.625	0.625	7,697,100
2025-06-11	0.640	0.650	0.630	0.640	0.640	7,786,400
2025-06-10	0.630	0.645	0.630	0.635	0.635	8,258,400
2025-06-09	0.625	0.640	0.625	0.630	0.630	7,850,200
2025-06-06	0.630	0.630	0.620	0.625	0.625	5,917,700
2025-06-05	0.625	0.640	0.620	0.630	0.630	12,135,300
2025-06-04	0.625	0.630	0.610	0.625	0.625	6,556,200
2025-06-03	0.635	0.645	0.620	0.620	0.620	4,898,600
2025-05-30	0.640	0.650	0.635	0.635	0.635	6,576,300
2025-05-29	0.650	0.675	0.635	0.650	0.650	14,877,200

← NewerPage 6 of 21 · 1,239 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.