Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.46	0.50	0.46	0.48	0.48	5.49%	14,565,800
May 5, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	3,167,000
May 4, 2026	0.45	0.46	0.45	0.45	0.45	-	5,352,800
Apr 30, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	3,300,600
Apr 29, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	5,265,300
Apr 28, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	7,373,000
Apr 27, 2026	0.46	0.48	0.46	0.47	0.47	2.20%	9,180,300
Apr 24, 2026	0.46	0.47	0.45	0.46	0.46	-	6,150,300
Apr 23, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	8,139,800
Apr 22, 2026	0.44	0.46	0.43	0.44	0.44	-1.14%	5,649,900
Apr 21, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	7,865,300
Apr 20, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	7,668,100
Apr 17, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	5,562,500
Apr 16, 2026	0.41	0.46	0.41	0.44	0.44	8.75%	17,554,700
Apr 15, 2026	0.40	0.41	0.39	0.40	0.40	3.90%	7,504,200
Apr 14, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	5,452,600
Apr 13, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	2,249,300
Apr 10, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	4,170,500
Apr 9, 2026	0.39	0.40	0.37	0.38	0.38	-5.06%	3,386,600
Apr 8, 2026	0.39	0.40	0.38	0.40	0.40	5.33%	7,575,900
Apr 7, 2026	0.38	0.38	0.37	0.38	0.38	-	1,831,200
Apr 6, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	3,261,300
Apr 3, 2026	0.37	0.39	0.37	0.37	0.37	-	2,753,600
Apr 2, 2026	0.39	0.39	0.36	0.37	0.37	-2.63%	1,304,100
Apr 1, 2026	0.37	0.38	0.36	0.38	0.38	7.04%	2,367,600
Mar 31, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	2,870,300
Mar 30, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	954,300
Mar 27, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,699,200
Mar 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,427,100
Mar 25, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	1,408,700
Mar 24, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	1,597,200
Mar 19, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	716,400
Mar 18, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	1,256,900
Mar 17, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	926,400
Mar 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	550,200
Mar 13, 2026	0.38	0.41	0.38	0.39	0.39	4.00%	2,299,100
Mar 12, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	950,400
Mar 11, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,861,300
Mar 10, 2026	0.37	0.38	0.36	0.37	0.37	4.23%	2,558,100
Mar 9, 2026	0.38	0.38	0.36	0.36	0.36	-8.97%	3,661,800
Mar 6, 2026	0.39	0.40	0.38	0.39	0.39	-	850,000