Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.65	0.66	0.61	0.64	0.64	-1.55%	6,129,500
Sep 18, 2026	0.65	0.66	0.63	0.65	0.65	0.78%	7,519,900
Sep 17, 2026	0.67	0.68	0.63	0.64	0.64	-3.76%	6,641,300
Sep 15, 2026	0.68	0.70	0.66	0.67	0.67	-1.48%	4,770,700
Sep 14, 2026	0.67	0.72	0.65	0.68	0.68	-	9,900,900
Sep 11, 2026	0.66	0.71	0.66	0.68	0.68	1.50%	13,007,800
Sep 10, 2026	0.67	0.68	0.65	0.67	0.67	-1.48%	7,979,100
Sep 9, 2026	0.69	0.70	0.67	0.68	0.68	-2.17%	8,080,900
Sep 8, 2026	0.70	0.70	0.67	0.69	0.69	-	4,915,500
Sep 7, 2026	0.69	0.74	0.66	0.69	0.69	0.73%	25,957,800
Sep 4, 2026	0.52	0.73	0.52	0.69	0.69	33.01%	47,703,300
Sep 3, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	1,818,100
Sep 2, 2026	0.51	0.53	0.50	0.52	0.52	-	3,884,800
Sep 1, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	2,443,200
Aug 28, 2026	0.56	0.56	0.52	0.53	0.53	-6.25%	5,118,700
Aug 27, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	4,481,500
Aug 26, 2026	0.51	0.56	0.51	0.55	0.55	7.84%	8,600,600
Aug 24, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	6,049,800
Aug 21, 2026	0.50	0.54	0.47	0.50	0.50	-5.66%	32,936,800
Aug 20, 2026	0.54	0.56	0.53	0.53	0.53	-0.93%	7,713,700
Aug 19, 2026	0.54	0.55	0.53	0.54	0.54	-0.93%	5,506,800
Aug 18, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	5,070,600
Aug 17, 2026	0.58	0.58	0.55	0.55	0.55	-4.35%	9,593,000
Aug 14, 2026	0.58	0.59	0.57	0.58	0.58	-	4,310,400
Aug 13, 2026	0.60	0.60	0.58	0.58	0.58	-3.36%	6,997,700
Aug 12, 2026	0.59	0.61	0.59	0.60	0.60	2.59%	11,165,000
Aug 11, 2026	0.59	0.60	0.58	0.58	0.58	-2.52%	7,849,600
Aug 10, 2026	0.57	0.60	0.56	0.60	0.60	6.25%	21,053,200
Aug 7, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	5,878,500
Aug 6, 2026	0.54	0.57	0.54	0.57	0.57	4.63%	8,719,900
Aug 5, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	16,311,400
Aug 4, 2026	0.52	0.57	0.52	0.55	0.55	7.84%	28,435,900
Aug 3, 2026	0.51	0.52	0.51	0.51	0.51	-	4,323,800
Jul 31, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	5,765,500
Jul 30, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	3,666,800
Jul 29, 2026	0.51	0.52	0.50	0.51	0.51	2.00%	7,563,300
Jul 28, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	5,387,900
Jul 27, 2026	0.51	0.53	0.50	0.52	0.52	2.97%	9,411,200
Jul 24, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	3,150,000
Jul 23, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	7,408,200
Jul 22, 2026	0.51	0.52	0.50	0.52	0.52	1.98%	7,071,200
Jul 21, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	5,817,900
Jul 20, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	2,429,800
Jul 17, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	4,476,200
Jul 16, 2026	0.51	0.52	0.51	0.51	0.51	-	5,011,700
Jul 15, 2026	0.51	0.53	0.50	0.51	0.51	1.00%	5,552,700
Jul 14, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	4,189,000
Jul 13, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	3,436,800
Jul 10, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	6,435,200
Jul 9, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	2,837,900