Notion VTec Berhad (KLSE:NOTION)
Malaysia · Delayed Price · Currency is MYR 0.6500
+0.0100 (1.56%)
At close: Oct 21, 2025
Notion VTec Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |