Notion VTec Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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