Notion VTec Berhad (KLSE:NOTION)
Malaysia · Delayed Price · Currency is MYR 0.4750
-0.0100 (-2.06%)
At close: Sep 4, 2025
Notion VTec Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 3,380,600 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.98% | 2,519,200 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.81% | 2,796,900 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 3,388,900 |
| Aug 26, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | 1.94% | 5,739,700 |
| Aug 25, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,128,900 |
| Aug 22, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -0.96% | 4,823,200 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,781,300 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.80% | 2,348,400 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 2,322,300 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 5,608,500 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 2,386,800 |
| Aug 14, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.88% | 4,652,700 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 3,429,000 |
| Aug 12, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.88% | 4,151,700 |
| Aug 11, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 4,740,400 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 1,979,400 |
| Aug 7, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 3,309,800 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 1,563,900 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 3,971,600 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,416,000 |
| Aug 1, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | 6,295,800 |
| Jul 31, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 3.48% | 5,310,200 |
| Jul 30, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,989,300 |
| Jul 29, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 1,822,400 |
| Jul 28, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 2,752,600 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 3,078,700 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -0.84% | 7,573,000 |
| Jul 23, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 1,779,100 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -0.85% | 2,545,700 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 3,968,800 |
| Jul 18, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.52% | 4,259,000 |
| Jul 17, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 3,139,100 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.65% | 2,228,900 |
| Jul 15, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.63% | 4,937,000 |
| Jul 14, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 2,984,800 |
| Jul 11, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 6,495,300 |
| Jul 10, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 3,122,600 |
| Jul 9, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 2,833,000 |
| Jul 8, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | 2,684,600 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -4.72% | 5,775,800 |
| Jul 4, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.55% | 8,941,900 |
| Jul 3, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 5.74% | 13,925,900 |
| Jul 2, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 2,848,700 |
| Jul 1, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.82% | 5,942,500 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 3,252,500 |
| Jun 26, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 4,097,900 |
| Jun 25, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 5,826,700 |