Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	0.71	0.72	0.69	0.69	0.69	-2.82%	5,013,100
Nov 12, 2025	0.73	0.74	0.71	0.71	0.71	-2.07%	5,610,200
Nov 11, 2025	0.73	0.75	0.72	0.73	0.73	1.40%	13,236,800
Nov 10, 2025	0.72	0.73	0.71	0.72	0.72	2.14%	7,413,000
Nov 7, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	5,603,200
Nov 6, 2025	0.72	0.74	0.70	0.71	0.71	-1.40%	8,147,300
Nov 5, 2025	0.67	0.72	0.66	0.72	0.72	5.15%	9,846,800
Nov 4, 2025	0.73	0.73	0.68	0.68	0.68	-6.21%	7,718,000
Nov 3, 2025	0.76	0.76	0.71	0.73	0.73	-3.33%	9,238,500
Oct 31, 2025	0.68	0.76	0.68	0.75	0.75	10.29%	24,459,000
Oct 30, 2025	0.71	0.71	0.67	0.68	0.68	-2.16%	7,105,000
Oct 29, 2025	0.68	0.70	0.67	0.70	0.70	3.73%	10,944,100
Oct 28, 2025	0.69	0.69	0.66	0.67	0.67	-2.19%	4,414,600
Oct 27, 2025	0.69	0.72	0.68	0.69	0.69	1.48%	7,793,100
Oct 24, 2025	0.68	0.69	0.67	0.68	0.68	2.27%	8,564,800
Oct 23, 2025	0.65	0.67	0.65	0.66	0.66	0.76%	3,674,800
Oct 22, 2025	0.66	0.67	0.63	0.66	0.66	0.77%	5,601,700
Oct 21, 2025	0.67	0.68	0.65	0.65	0.65	1.56%	6,353,700
Oct 17, 2025	0.66	0.68	0.63	0.64	0.64	-4.48%	11,037,500
Oct 16, 2025	0.69	0.70	0.67	0.67	0.67	-1.47%	8,574,800
Oct 15, 2025	0.67	0.69	0.67	0.68	0.68	3.82%	8,740,900
Oct 14, 2025	0.73	0.73	0.66	0.66	0.66	-7.75%	14,817,800
Oct 13, 2025	0.68	0.72	0.65	0.71	0.71	-2.07%	13,413,900
Oct 10, 2025	0.76	0.76	0.72	0.73	0.73	-4.61%	7,229,700
Oct 9, 2025	0.73	0.77	0.73	0.76	0.76	4.11%	17,373,900
Oct 8, 2025	0.75	0.75	0.72	0.73	0.73	-3.95%	8,598,100
Oct 7, 2025	0.77	0.77	0.73	0.76	0.76	-1.30%	9,667,600
Oct 6, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	15,781,000
Oct 3, 2025	0.73	0.75	0.71	0.75	0.75	3.45%	17,010,700
Oct 2, 2025	0.67	0.73	0.67	0.73	0.73	10.69%	37,645,400
Oct 1, 2025	0.62	0.67	0.62	0.66	0.66	4.80%	17,890,600
Sep 30, 2025	0.64	0.66	0.62	0.63	0.63	4.17%	14,691,900
Sep 29, 2025	0.62	0.62	0.59	0.60	0.60	-2.44%	4,017,100
Sep 26, 2025	0.62	0.64	0.61	0.62	0.62	-0.81%	5,584,500
Sep 25, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	3,763,500
Sep 24, 2025	0.60	0.63	0.59	0.63	0.63	2.46%	9,445,800
Sep 23, 2025	0.63	0.63	0.60	0.61	0.61	-1.61%	7,762,500
Sep 22, 2025	0.61	0.64	0.61	0.62	0.62	3.33%	18,018,600
Sep 19, 2025	0.60	0.62	0.59	0.60	0.60	0.84%	8,786,100
Sep 18, 2025	0.57	0.62	0.57	0.60	0.60	6.25%	30,971,000
Sep 17, 2025	0.50	0.57	0.50	0.56	0.56	14.29%	20,870,700
Sep 12, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	5,084,900
Sep 11, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	2,865,900
Sep 10, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	3,947,800
Sep 9, 2025	0.48	0.49	0.48	0.48	0.48	-	2,109,700
Sep 8, 2025	0.48	0.49	0.48	0.48	0.48	1.05%	4,326,100
Sep 4, 2025	0.49	0.51	0.48	0.48	0.48	-2.06%	4,723,900
Sep 3, 2025	0.47	0.49	0.46	0.49	0.49	3.19%	1,852,800