VTM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	57.10	57.50	55.75	56.98	56.98	0.78%	2,932
Sep 3, 2026	57.44	58.80	56.35	56.54	56.54	-2.06%	10,661
Sep 2, 2026	60.90	60.90	57.00	57.73	57.73	-2.30%	8,029
Sep 1, 2026	57.33	60.00	57.00	59.09	59.09	3.07%	30,573
Aug 31, 2026	62.00	62.00	56.91	57.33	57.33	-1.56%	11,350
Aug 28, 2026	57.95	58.60	56.73	58.24	58.24	3.52%	8,310
Aug 27, 2026	54.69	57.00	53.12	56.26	56.26	4.53%	40,432
Aug 26, 2026	53.80	54.77	52.50	53.82	53.82	1.55%	20,949
Aug 25, 2026	49.76	53.33	49.76	53.00	53.00	7.77%	77,660
Aug 24, 2026	46.59	49.75	46.44	49.18	49.18	6.87%	29,986
Aug 21, 2026	46.48	46.50	45.71	46.02	46.02	-0.07%	44,739
Aug 20, 2026	46.29	46.97	45.04	46.05	46.05	-0.50%	35,162
Aug 19, 2026	46.00	47.50	45.11	46.28	46.28	-1.53%	67,209
Aug 18, 2026	47.03	47.58	46.75	47.00	47.00	-0.06%	20,099
Aug 17, 2026	47.65	49.99	45.50	47.03	47.03	0.53%	27,921
Aug 14, 2026	47.90	49.00	46.50	46.78	46.78	-4.76%	140,166
Aug 13, 2026	57.30	57.38	48.27	49.12	49.12	-15.34%	372,911
Aug 12, 2026	58.40	59.90	55.00	58.02	58.02	1.43%	60,228
Aug 11, 2026	59.35	59.99	57.00	57.20	57.20	-4.06%	62,272
Aug 10, 2026	60.99	61.89	59.02	59.62	59.62	-1.84%	27,600
Aug 7, 2026	60.06	60.99	59.50	60.74	60.74	0.98%	23,106
Aug 6, 2026	61.00	61.90	59.00	60.15	60.15	-1.38%	24,063
Aug 5, 2026	60.65	61.60	60.15	60.99	60.99	1.01%	42,461
Aug 4, 2026	62.66	63.87	59.90	60.38	60.38	-3.64%	102,873
Aug 3, 2026	61.71	63.24	61.25	62.66	62.66	1.54%	32,713
Jul 31, 2026	62.99	62.99	60.36	61.71	61.71	-0.80%	19,566
Jul 30, 2026	63.55	63.75	61.60	62.21	62.21	-2.11%	15,698
Jul 29, 2026	65.01	66.33	62.10	63.55	63.55	-2.32%	73,222
Jul 28, 2026	63.51	65.40	63.51	65.06	65.06	2.44%	14,205
Jul 27, 2026	62.70	64.49	61.50	63.51	63.51	1.32%	11,538
Jul 24, 2026	65.25	65.30	62.01	62.68	62.68	-2.15%	15,387
Jul 23, 2026	65.49	65.50	63.21	64.06	64.06	-	7,551
Jul 22, 2026	70.79	70.79	63.00	64.06	64.06	-6.78%	72,968
Jul 21, 2026	70.75	70.75	68.41	68.72	68.72	-0.43%	20,284
Jul 20, 2026	71.12	71.90	68.20	69.02	69.02	-2.93%	21,883
Jul 17, 2026	70.65	73.45	69.60	71.10	71.10	-0.59%	30,031
Jul 16, 2026	73.50	74.50	70.30	71.52	71.52	0.44%	41,734
Jul 15, 2026	69.75	73.00	68.60	71.21	71.21	1.86%	80,238
Jul 14, 2026	67.50	70.50	67.50	69.91	69.91	2.96%	28,682
Jul 13, 2026	68.85	70.45	67.00	67.90	67.90	-0.25%	20,786
Jul 10, 2026	63.90	70.45	63.00	68.07	68.07	7.23%	91,292
Jul 9, 2026	64.74	64.75	62.90	63.48	63.48	0.09%	25,628
Jul 8, 2026	66.00	66.77	62.15	63.42	63.42	-4.10%	32,094
Jul 7, 2026	65.86	69.00	65.86	66.13	66.13	-1.69%	20,714
Jul 6, 2026	63.60	68.50	63.46	67.27	67.27	3.86%	90,289
Jul 3, 2026	62.00	65.00	58.05	64.77	64.77	2.35%	49,404
Jul 2, 2026	62.43	63.50	61.30	63.28	63.28	1.90%	16,267
Jul 1, 2026	63.99	64.00	61.00	62.10	62.10	-3.09%	16,842
Jun 30, 2026	64.74	64.74	61.00	64.08	64.08	3.11%	49,210
Jun 29, 2026	59.44	64.00	58.64	62.15	62.15	5.99%	37,360