VTM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.00	59.00	57.80	57.97	57.97	-0.92%	31,702
Jun 17, 2026	57.17	58.72	57.17	58.51	58.51	2.02%	30,148
Jun 16, 2026	58.06	58.98	57.00	57.35	57.35	-2.48%	28,625
Jun 15, 2026	59.00	59.40	58.10	58.81	58.81	0.75%	32,215
Jun 12, 2026	59.40	59.40	57.75	58.37	58.37	0.27%	33,808
Jun 11, 2026	58.22	58.50	57.15	58.21	58.21	-0.63%	14,158
Jun 10, 2026	58.22	59.51	58.10	58.58	58.58	-0.83%	30,158
Jun 9, 2026	59.78	59.92	57.01	59.07	59.07	0.34%	32,882
Jun 8, 2026	59.05	61.40	58.15	58.87	58.87	-1.85%	72,548
Jun 5, 2026	60.69	61.89	59.30	59.98	59.98	-0.40%	95,688
Jun 4, 2026	60.00	60.90	59.50	60.22	60.22	0.65%	39,935
Jun 3, 2026	61.39	61.39	58.11	59.83	59.83	-0.89%	47,473
Jun 2, 2026	61.00	61.00	59.20	60.37	60.37	-1.36%	49,175
Jun 1, 2026	64.05	66.50	59.40	61.20	61.20	-3.62%	159,898
May 29, 2026	65.00	66.01	63.05	63.50	63.50	-3.93%	38,509
May 27, 2026	64.51	66.71	63.10	66.10	66.10	2.94%	23,870
May 26, 2026	65.30	66.24	63.10	64.21	64.21	-3.56%	46,595
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