Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	2,581,100
Jan 23, 2026	0.56	0.56	0.54	0.55	0.55	-3.54%	3,085,100
Jan 22, 2026	0.57	0.57	0.56	0.57	0.57	1.80%	2,542,900
Jan 21, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	2,632,400
Jan 20, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	3,675,000
Jan 19, 2026	0.57	0.58	0.55	0.55	0.55	-5.17%	4,754,300
Jan 16, 2026	0.59	0.60	0.58	0.58	0.58	-0.85%	3,460,700
Jan 15, 2026	0.59	0.61	0.58	0.59	0.59	-0.85%	5,702,300
Jan 14, 2026	0.58	0.61	0.58	0.59	0.59	2.61%	7,598,000
Jan 13, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	2,100,900
Jan 12, 2026	0.59	0.61	0.58	0.58	0.58	-1.69%	4,104,700
Jan 9, 2026	0.59	0.61	0.58	0.59	0.59	-0.84%	5,033,800
Jan 8, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	4,892,400
Jan 7, 2026	0.59	0.63	0.59	0.61	0.61	7.08%	12,676,900
Jan 6, 2026	0.54	0.58	0.54	0.57	0.57	3.67%	4,559,000
Jan 5, 2026	0.52	0.55	0.52	0.55	0.55	5.83%	2,137,700
Jan 2, 2026	0.52	0.53	0.51	0.52	0.52	0.98%	1,169,700
Dec 31, 2025	0.51	0.52	0.51	0.51	0.51	-0.97%	997,500
Dec 30, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	1,504,000
Dec 29, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	756,200
Dec 26, 2025	0.52	0.52	0.51	0.52	0.52	-1.90%	1,035,700
Dec 24, 2025	0.52	0.53	0.51	0.53	0.53	0.96%	2,109,000
Dec 23, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	836,700
Dec 22, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	2,401,600
Dec 19, 2025	0.55	0.55	0.52	0.52	0.52	-2.80%	5,172,000
Dec 18, 2025	0.52	0.54	0.52	0.54	0.54	2.88%	3,634,700
Dec 17, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	1,960,400
Dec 16, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	1,558,600
Dec 15, 2025	0.52	0.53	0.51	0.52	0.52	-0.95%	1,655,900
Dec 12, 2025	0.51	0.53	0.51	0.53	0.53	3.96%	3,184,300
Dec 11, 2025	0.53	0.53	0.51	0.51	0.51	-3.81%	3,347,300
Dec 10, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	3,340,800
Dec 9, 2025	0.52	0.53	0.50	0.52	0.52	-0.95%	6,282,600
Dec 8, 2025	0.55	0.55	0.52	0.53	0.53	-3.67%	6,772,800
Dec 5, 2025	0.57	0.57	0.54	0.55	0.55	-3.54%	3,585,100
Dec 4, 2025	0.57	0.58	0.56	0.57	0.57	-	1,415,700
Dec 3, 2025	0.56	0.59	0.56	0.57	0.57	-	3,098,400
Dec 2, 2025	0.57	0.59	0.56	0.57	0.57	-1.74%	2,076,800
Dec 1, 2025	0.58	0.60	0.57	0.58	0.58	-0.86%	1,944,200
Nov 28, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	2,469,700
Nov 27, 2025	0.60	0.61	0.59	0.60	0.60	-0.83%	2,680,400
Nov 26, 2025	0.62	0.63	0.60	0.61	0.61	-2.42%	3,589,700
Nov 25, 2025	0.62	0.63	0.62	0.62	0.62	-	3,970,700
Nov 24, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	3,195,400
Nov 21, 2025	0.64	0.65	0.63	0.64	0.64	-3.76%	4,418,100
Nov 20, 2025	0.67	0.67	0.66	0.67	0.67	2.31%	3,225,000
Nov 19, 2025	0.65	0.66	0.64	0.65	0.65	-	2,112,700
Nov 18, 2025	0.67	0.68	0.65	0.65	0.65	-4.41%	4,786,000
Nov 17, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	2,705,500
Nov 14, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	5,516,400