Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.51	0.52	0.50	0.50	0.50	-2.94%	6,196,200
Jul 7, 2026	0.53	0.56	0.50	0.51	0.51	-3.77%	12,628,700
Jul 6, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	3,569,700
Jul 3, 2026	0.48	0.55	0.48	0.54	0.54	14.89%	26,318,900
Jul 2, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	2,431,100
Jul 1, 2026	0.45	0.47	0.45	0.46	0.46	-	3,354,900
Jun 30, 2026	0.44	0.46	0.43	0.46	0.46	5.81%	7,530,100
Jun 29, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	2,028,100
Jun 26, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	2,366,700
Jun 25, 2026	0.43	0.45	0.43	0.44	0.44	2.35%	4,483,900
Jun 24, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	2,791,100
Jun 23, 2026	0.45	0.45	0.41	0.42	0.42	-6.74%	2,908,200
Jun 22, 2026	0.45	0.46	0.44	0.45	0.45	1.14%	6,138,000
Jun 19, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	1,816,400
Jun 18, 2026	0.42	0.43	0.42	0.43	0.43	-	2,007,900
Jun 16, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	1,819,800
Jun 15, 2026	0.43	0.44	0.42	0.43	0.43	3.61%	6,031,900
Jun 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	1,781,500
Jun 11, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	1,712,500
Jun 10, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,052,200
Jun 9, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	1,727,900
Jun 8, 2026	0.42	0.42	0.41	0.42	0.42	-4.60%	3,759,100
Jun 5, 2026	0.44	0.44	0.43	0.44	0.44	-	3,561,100
Jun 4, 2026	0.44	0.44	0.43	0.44	0.44	-	2,346,100
Jun 3, 2026	0.46	0.47	0.43	0.44	0.44	-3.33%	5,743,300
May 29, 2026	0.44	0.47	0.44	0.45	0.45	3.45%	9,669,300
May 28, 2026	0.44	0.45	0.43	0.44	0.44	-	4,756,800
May 26, 2026	0.45	0.46	0.44	0.44	0.44	-9.37%	7,231,900
May 25, 2026	0.49	0.49	0.48	0.48	0.48	-	2,788,900
May 22, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	2,891,700
May 21, 2026	0.48	0.50	0.48	0.48	0.48	-2.06%	4,430,600
May 20, 2026	0.49	0.50	0.47	0.49	0.49	-1.02%	4,991,500
May 19, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	5,197,300
May 18, 2026	0.51	0.51	0.50	0.51	0.51	-0.97%	5,122,700
May 15, 2026	0.54	0.55	0.51	0.52	0.52	-4.63%	7,902,200
May 14, 2026	0.54	0.57	0.54	0.54	0.54	1.89%	16,161,800
May 13, 2026	0.50	0.54	0.50	0.53	0.53	4.95%	6,597,100
May 12, 2026	0.50	0.55	0.49	0.51	0.51	2.02%	20,030,600
May 11, 2026	0.49	0.52	0.47	0.50	0.50	4.21%	12,266,400
May 8, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	3,648,800
May 7, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	7,010,100