Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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