Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.58	0.58	0.56	0.56	0.56	-4.27%	4,228,900
Oct 29, 2026	0.60	0.61	0.59	0.59	0.59	-3.31%	2,907,400
Oct 28, 2026	0.60	0.62	0.60	0.61	0.61	4.31%	8,299,500
Oct 27, 2026	0.56	0.59	0.56	0.58	0.58	4.50%	8,983,200
Oct 26, 2026	0.54	0.56	0.53	0.56	0.56	1.83%	3,821,000
Oct 23, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	4,639,600
Oct 22, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	4,336,800
Oct 21, 2026	0.55	0.59	0.54	0.57	0.57	7.55%	9,666,600
Oct 20, 2026	0.56	0.57	0.53	0.53	0.53	-5.36%	9,750,500
Oct 19, 2026	0.58	0.59	0.55	0.56	0.56	-5.88%	9,205,200
Oct 16, 2026	0.61	0.61	0.59	0.60	0.60	0.85%	4,213,200
Oct 15, 2026	0.65	0.65	0.59	0.59	0.59	-9.92%	12,890,500
Oct 14, 2026	0.66	0.67	0.64	0.66	0.66	-	6,793,500
Oct 13, 2026	0.68	0.68	0.65	0.66	0.66	-3.68%	7,070,100
Oct 12, 2026	0.72	0.73	0.68	0.68	0.68	-5.56%	8,865,400
Oct 9, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	6,148,600
Oct 8, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	6,627,700
Oct 7, 2026	0.73	0.76	0.71	0.72	0.72	-	12,822,500
Oct 6, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	8,079,800
Oct 5, 2026	0.72	0.76	0.72	0.73	0.73	3.55%	22,564,600
Oct 2, 2026	0.65	0.72	0.65	0.71	0.71	9.30%	21,903,700
Oct 1, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	6,119,000
Sep 30, 2026	0.67	0.69	0.64	0.64	0.64	-2.29%	9,129,200
Sep 29, 2026	0.65	0.67	0.65	0.66	0.66	1.55%	3,319,200
Sep 28, 2026	0.67	0.68	0.65	0.65	0.65	-2.27%	4,141,500
Sep 25, 2026	0.65	0.67	0.65	0.66	0.66	2.33%	3,817,500
Sep 24, 2026	0.66	0.67	0.65	0.65	0.65	-3.73%	4,738,200
Sep 23, 2026	0.66	0.69	0.65	0.67	0.67	3.88%	17,948,200
Sep 22, 2026	0.65	0.66	0.63	0.65	0.65	1.57%	7,063,500
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