ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia · Delayed Price · Currency is MYR 3.960
+0.140 (3.66%)
At close: Aug 22, 2025
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 3.64 | 3.79 | 3.61 | 3.77 | 3.77 | 3.01% | 4,022,500 |
| Jul 2, 2025 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | -1.61% | 1,049,800 |
| Jul 1, 2025 | 3.52 | 3.72 | 3.52 | 3.72 | 3.72 | 5.68% | 2,278,400 |
| Jun 30, 2025 | 3.63 | 3.65 | 3.51 | 3.52 | 3.52 | -2.76% | 2,689,300 |
| Jun 26, 2025 | 3.50 | 3.64 | 3.48 | 3.62 | 3.62 | 3.13% | 2,304,200 |
| Jun 25, 2025 | 3.40 | 3.54 | 3.40 | 3.51 | 3.50 | 3.54% | 4,498,800 |
| Jun 24, 2025 | 3.34 | 3.42 | 3.32 | 3.39 | 3.38 | 1.80% | 1,313,700 |
| Jun 23, 2025 | 3.28 | 3.34 | 3.22 | 3.33 | 3.32 | 0.60% | 662,300 |
| Jun 20, 2025 | 3.31 | 3.33 | 3.29 | 3.31 | 3.30 | - | 5,352,500 |
| Jun 19, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.30 | -0.90% | 568,000 |
| Jun 18, 2025 | 3.30 | 3.35 | 3.28 | 3.34 | 3.33 | 1.21% | 1,211,500 |
| Jun 17, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.29 | 2.48% | 769,300 |
| Jun 16, 2025 | 3.28 | 3.29 | 3.18 | 3.22 | 3.21 | -2.42% | 660,000 |
| Jun 13, 2025 | 3.40 | 3.40 | 3.29 | 3.30 | 3.29 | -3.23% | 1,508,600 |