VTM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	72.50	73.50	65.65	66.58	66.58	-11.94%	237,135
May 22, 2026	78.80	78.80	70.20	75.61	75.61	-2.01%	34,123
May 21, 2026	72.00	77.56	70.11	77.16	77.16	8.40%	51,597
May 20, 2026	70.55	71.45	70.15	71.18	71.18	1.61%	8,053
May 19, 2026	69.70	71.35	69.00	70.05	70.05	-0.45%	13,568
May 18, 2026	71.00	71.39	70.20	70.37	70.37	-2.28%	16,637
May 15, 2026	70.19	72.98	70.19	72.01	72.01	2.61%	17,113
May 14, 2026	72.90	73.44	68.75	70.18	70.18	-2.97%	193,969
May 13, 2026	68.25	72.75	68.25	72.33	72.33	1.73%	91,660
May 12, 2026	71.00	71.50	70.00	71.10	71.10	0.45%	12,519
May 11, 2026	77.30	77.30	69.99	70.78	70.78	-6.15%	143,201
May 8, 2026	73.65	75.90	73.41	75.42	75.42	2.39%	24,213
May 7, 2026	73.74	73.74	72.08	73.66	73.66	1.73%	23,797
May 6, 2026	73.60	74.51	70.49	72.41	72.41	-2.78%	170,699
May 5, 2026	73.25	74.50	73.05	74.48	74.48	0.49%	22,497
May 4, 2026	76.41	76.42	71.10	74.12	74.12	-3.45%	88,193
Apr 30, 2026	78.94	78.94	76.50	76.77	76.77	-0.84%	20,051
Apr 29, 2026	79.00	80.00	76.90	77.42	77.42	-0.65%	54,257
Apr 28, 2026	76.51	78.14	75.10	77.93	77.93	1.92%	73,900
Apr 27, 2026	76.84	76.84	74.51	76.46	76.46	0.99%	30,242
Apr 24, 2026	80.10	80.10	72.75	75.71	75.71	-4.66%	75,923
Apr 23, 2026	82.00	82.00	78.46	79.41	79.41	1.65%	31,584
Apr 22, 2026	77.00	79.20	75.00	78.12	78.12	1.61%	40,950
Apr 21, 2026	77.00	77.20	75.25	76.88	76.88	0.51%	13,022
Apr 20, 2026	75.65	77.60	73.55	76.49	76.49	1.11%	17,051
Apr 17, 2026	79.49	81.70	73.98	75.65	75.65	-4.83%	228,933
Apr 16, 2026	79.75	80.88	79.00	79.49	79.49	0.71%	48,409
Apr 15, 2026	78.33	82.48	77.00	78.93	78.93	0.87%	68,546
Apr 13, 2026	82.85	82.86	77.11	78.25	78.25	-5.51%	44,589
Apr 10, 2026	81.03	83.99	81.03	82.81	82.81	-0.01%	16,622
Apr 9, 2026	81.06	84.30	81.00	82.82	82.82	0.57%	40,606
Apr 8, 2026	77.10	84.00	77.10	82.35	82.35	9.74%	93,809
Apr 7, 2026	81.01	81.01	74.25	75.04	75.04	-7.96%	118,001
Apr 6, 2026	81.79	83.00	80.01	81.53	81.53	3.20%	13,496
Apr 2, 2026	74.20	79.75	74.20	79.00	79.00	3.21%	15,691
Apr 1, 2026	71.99	76.92	71.99	76.54	76.54	9.44%	17,676
Mar 30, 2026	76.00	77.89	68.86	69.94	69.94	-8.59%	111,810
Mar 27, 2026	80.19	80.67	76.05	76.51	76.51	-5.16%	60,833
Mar 25, 2026	82.58	83.15	80.00	80.67	80.67	-2.31%	33,153
Mar 24, 2026	82.64	83.00	75.25	82.58	82.58	0.72%	97,940
Mar 23, 2026	82.11	84.01	78.40	81.99	81.99	-0.18%	60,558
Mar 20, 2026	83.97	86.99	80.30	82.14	82.14	-1.20%	154,573
Mar 19, 2026	81.99	89.40	80.00	83.14	83.14	1.89%	63,135
Mar 18, 2026	84.54	84.54	80.82	81.60	81.60	-0.05%	9,727
Mar 17, 2026	84.01	84.01	80.36	81.64	81.64	-1.85%	28,025
Mar 16, 2026	87.50	87.50	81.66	83.18	83.18	-3.45%	20,570
Mar 13, 2026	85.00	87.00	83.43	86.15	86.15	0.36%	33,379
Mar 12, 2026	84.00	89.19	83.00	85.84	85.84	2.03%	29,496
Mar 11, 2026	83.80	85.98	81.50	84.13	84.13	2.25%	43,694
Mar 10, 2026	76.35	83.98	76.35	82.28	82.28	7.77%	47,985