Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	716,400
Mar 18, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	1,256,900
Mar 17, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	926,400
Mar 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	550,200
Mar 13, 2026	0.38	0.41	0.38	0.39	0.39	4.00%	2,299,100
Mar 12, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	950,400
Mar 11, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,861,300
Mar 10, 2026	0.37	0.38	0.36	0.37	0.37	4.23%	2,558,100
Mar 9, 2026	0.38	0.38	0.36	0.36	0.36	-8.97%	3,661,800
Mar 6, 2026	0.39	0.40	0.38	0.39	0.39	-	850,000
Mar 5, 2026	0.39	0.41	0.39	0.39	0.39	1.30%	1,894,200
Mar 4, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	2,030,700
Mar 3, 2026	0.40	0.42	0.39	0.40	0.40	-1.25%	2,433,000
Mar 2, 2026	0.41	0.41	0.40	0.40	0.40	-5.88%	2,610,100
Feb 27, 2026	0.44	0.44	0.42	0.43	0.43	-4.49%	2,523,700
Feb 26, 2026	0.46	0.46	0.44	0.45	0.45	-4.30%	2,373,100
Feb 25, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	2,631,600
Feb 24, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	2,708,300
Feb 23, 2026	0.48	0.49	0.48	0.49	0.49	-	1,408,000
Feb 20, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	1,449,200
Feb 19, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,799,700
Feb 16, 2026	0.48	0.49	0.48	0.49	0.49	-	1,245,700
Feb 13, 2026	0.49	0.49	0.48	0.49	0.49	-2.02%	1,608,200
Feb 12, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	1,928,000
Feb 11, 2026	0.49	0.50	0.49	0.49	0.49	-	2,430,200
Feb 10, 2026	0.49	0.50	0.48	0.49	0.49	-	2,888,400
Feb 9, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	3,788,800
Feb 6, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	1,809,000
Feb 5, 2026	0.51	0.51	0.48	0.49	0.49	-3.96%	3,003,100
Feb 4, 2026	0.51	0.52	0.50	0.51	0.51	-	2,657,300
Feb 3, 2026	0.52	0.53	0.51	0.51	0.51	-0.98%	5,342,100
Jan 30, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	1,641,200
Jan 29, 2026	0.52	0.53	0.52	0.52	0.52	-	2,980,700
Jan 28, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	3,543,600
Jan 27, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	2,673,100
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