Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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