ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia · Delayed Price · Currency is MYR 3.840
+0.040 (1.05%)
At close: Sep 17, 2025
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.80 | 3.91 | 3.79 | 3.84 | 3.84 | 1.05% | 1,830,500 |
| Sep 12, 2025 | 3.91 | 3.97 | 3.79 | 3.80 | 3.80 | -2.56% | 3,560,700 |
| Sep 11, 2025 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | 5.12% | 1,969,500 |
| Sep 10, 2025 | 3.65 | 3.80 | 3.56 | 3.71 | 3.71 | 1.92% | 5,275,300 |
| Sep 9, 2025 | 3.78 | 3.82 | 3.60 | 3.64 | 3.64 | -3.96% | 5,072,500 |
| Sep 8, 2025 | 3.93 | 3.97 | 3.77 | 3.79 | 3.79 | -4.53% | 2,008,700 |
| Sep 4, 2025 | 3.97 | 4.02 | 3.89 | 3.97 | 3.97 | 0.25% | 723,100 |
| Sep 3, 2025 | 3.88 | 3.97 | 3.87 | 3.96 | 3.96 | 2.06% | 1,559,200 |
| Sep 2, 2025 | 3.91 | 3.91 | 3.80 | 3.88 | 3.88 | -0.77% | 1,337,900 |
| Aug 29, 2025 | 3.96 | 3.96 | 3.86 | 3.91 | 3.91 | -0.26% | 614,800 |
| Aug 28, 2025 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -0.76% | 463,500 |
| Aug 27, 2025 | 3.97 | 4.00 | 3.91 | 3.95 | 3.95 | -0.25% | 683,100 |
| Aug 26, 2025 | 4.07 | 4.07 | 3.96 | 3.96 | 3.96 | -2.70% | 2,161,000 |
| Aug 25, 2025 | 4.00 | 4.10 | 3.94 | 4.07 | 4.07 | 2.78% | 4,386,400 |
| Aug 22, 2025 | 3.86 | 3.99 | 3.83 | 3.96 | 3.96 | 3.66% | 1,946,700 |
| Aug 21, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 483,000 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 431,700 |
| Aug 19, 2025 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | - | 1,370,900 |
| Aug 18, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.90 | 2.09% | 1,777,500 |
| Aug 15, 2025 | 3.83 | 3.87 | 3.81 | 3.82 | 3.82 | -0.26% | 585,800 |
| Aug 14, 2025 | 3.95 | 3.98 | 3.79 | 3.83 | 3.83 | -2.54% | 2,383,400 |
| Aug 13, 2025 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 2.88% | 2,090,400 |
| Aug 12, 2025 | 3.83 | 3.86 | 3.80 | 3.82 | 3.82 | -0.26% | 819,000 |
| Aug 11, 2025 | 3.79 | 3.87 | 3.75 | 3.83 | 3.83 | 1.06% | 652,800 |
| Aug 8, 2025 | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -1.30% | 391,200 |
| Aug 7, 2025 | 3.79 | 3.84 | 3.67 | 3.84 | 3.84 | 1.32% | 1,594,800 |
| Aug 6, 2025 | 3.89 | 3.89 | 3.78 | 3.79 | 3.79 | -2.82% | 891,600 |
| Aug 5, 2025 | 3.90 | 3.95 | 3.88 | 3.90 | 3.90 | - | 2,615,100 |
| Aug 4, 2025 | 3.88 | 3.93 | 3.84 | 3.90 | 3.90 | - | 1,368,800 |
| Aug 1, 2025 | 3.86 | 3.93 | 3.86 | 3.90 | 3.90 | 1.56% | 1,121,400 |
| Jul 31, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.03% | 2,110,300 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.83 | 3.88 | 3.88 | -0.51% | 764,100 |
| Jul 29, 2025 | 3.88 | 3.91 | 3.87 | 3.90 | 3.90 | 0.52% | 3,217,400 |
| Jul 28, 2025 | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -2.27% | 2,493,600 |
| Jul 25, 2025 | 3.78 | 4.00 | 3.69 | 3.97 | 3.97 | 4.75% | 5,168,000 |
| Jul 24, 2025 | 3.72 | 3.90 | 3.72 | 3.79 | 3.79 | 1.07% | 1,133,200 |
| Jul 23, 2025 | 3.62 | 3.76 | 3.59 | 3.75 | 3.75 | 4.75% | 1,023,900 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -0.28% | 321,600 |
| Jul 21, 2025 | 3.59 | 3.61 | 3.57 | 3.59 | 3.59 | - | 786,500 |
| Jul 18, 2025 | 3.64 | 3.69 | 3.59 | 3.59 | 3.59 | -0.83% | 511,500 |
| Jul 17, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.28% | 377,800 |
| Jul 16, 2025 | 3.66 | 3.66 | 3.55 | 3.63 | 3.63 | -0.82% | 266,700 |
| Jul 15, 2025 | 3.70 | 3.71 | 3.61 | 3.66 | 3.66 | -1.08% | 356,300 |
| Jul 14, 2025 | 3.65 | 3.70 | 3.60 | 3.70 | 3.70 | 2.49% | 321,000 |
| Jul 11, 2025 | 3.55 | 3.66 | 3.55 | 3.61 | 3.61 | 1.69% | 499,400 |
| Jul 10, 2025 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -0.28% | 337,100 |
| Jul 9, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 257,500 |
| Jul 8, 2025 | 3.54 | 3.56 | 3.49 | 3.54 | 3.54 | -1.12% | 386,900 |
| Jul 7, 2025 | 3.54 | 3.62 | 3.48 | 3.58 | 3.58 | -2.72% | 1,076,100 |
| Jul 4, 2025 | 3.77 | 3.78 | 3.68 | 3.68 | 3.68 | -2.39% | 624,500 |