ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia · Delayed Price · Currency is MYR 7.89
+0.13 (1.68%)
At close: Jul 1, 2026
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7.54 | 7.83 | 7.48 | 7.76 | 7.76 | 3.05% | 5,208,700 |
| Jun 29, 2026 | 7.25 | 7.59 | 7.23 | 7.53 | 7.53 | 3.89% | 3,065,600 |
| Jun 26, 2026 | 7.75 | 7.75 | 7.26 | 7.26 | 7.25 | -7.52% | 3,122,100 |
| Jun 25, 2026 | 7.42 | 7.92 | 7.30 | 7.85 | 7.84 | 6.80% | 5,032,900 |
| Jun 24, 2026 | 7.20 | 7.35 | 7.12 | 7.35 | 7.34 | 2.08% | 3,405,000 |
| Jun 23, 2026 | 7.40 | 7.45 | 7.10 | 7.20 | 7.19 | -3.49% | 5,064,900 |
| Jun 22, 2026 | 7.57 | 7.57 | 7.34 | 7.46 | 7.45 | -1.84% | 2,512,500 |
| Jun 19, 2026 | 7.51 | 7.60 | 7.36 | 7.60 | 7.59 | 1.47% | 4,203,500 |
| Jun 18, 2026 | 7.60 | 7.60 | 7.36 | 7.49 | 7.48 | -1.71% | 3,219,100 |
| Jun 16, 2026 | 7.51 | 7.62 | 7.42 | 7.62 | 7.61 | 1.74% | 4,227,900 |
| Jun 15, 2026 | 7.30 | 7.61 | 7.30 | 7.49 | 7.48 | 3.45% | 7,248,600 |
| Jun 12, 2026 | 7.35 | 7.42 | 7.09 | 7.24 | 7.23 | -0.55% | 3,339,700 |
| Jun 11, 2026 | 7.00 | 7.31 | 6.94 | 7.28 | 7.27 | 4.00% | 5,032,800 |
| Jun 10, 2026 | 7.09 | 7.15 | 6.96 | 7.00 | 6.99 | -2.23% | 3,635,400 |
| Jun 9, 2026 | 6.80 | 7.16 | 6.77 | 7.16 | 7.15 | 6.23% | 7,658,800 |
| Jun 8, 2026 | 6.62 | 6.79 | 6.59 | 6.74 | 6.73 | -2.32% | 6,317,100 |
| Jun 5, 2026 | 6.70 | 6.94 | 6.64 | 6.90 | 6.89 | 2.07% | 4,760,000 |
| Jun 4, 2026 | 6.81 | 6.88 | 6.66 | 6.76 | 6.75 | -0.73% | 6,371,900 |
| Jun 3, 2026 | 6.80 | 6.94 | 6.75 | 6.81 | 6.80 | 0.59% | 3,389,400 |
| May 29, 2026 | 6.86 | 6.86 | 6.70 | 6.77 | 6.76 | -0.59% | 2,924,400 |
| May 28, 2026 | 6.81 | 6.90 | 6.71 | 6.81 | 6.80 | 0.74% | 3,975,000 |
| May 26, 2026 | 6.92 | 7.00 | 6.75 | 6.76 | 6.75 | -2.17% | 2,875,500 |
| May 25, 2026 | 6.92 | 6.95 | 6.75 | 6.91 | 6.90 | -0.14% | 1,413,700 |
| May 22, 2026 | 6.48 | 6.95 | 6.46 | 6.92 | 6.91 | 6.79% | 6,503,700 |
| May 21, 2026 | 6.30 | 6.62 | 6.26 | 6.48 | 6.47 | 4.18% | 8,190,900 |
| May 20, 2026 | 6.14 | 6.30 | 6.08 | 6.22 | 6.21 | 0.32% | 3,819,600 |
| May 19, 2026 | 6.20 | 6.24 | 6.06 | 6.20 | 6.19 | - | 3,903,300 |
| May 18, 2026 | 5.97 | 6.20 | 5.81 | 6.20 | 6.19 | 3.51% | 4,352,700 |
| May 15, 2026 | 6.25 | 6.30 | 5.90 | 5.99 | 5.98 | -4.16% | 4,698,600 |
| May 14, 2026 | 6.29 | 6.31 | 6.21 | 6.25 | 6.24 | -0.64% | 2,649,800 |
| May 13, 2026 | 5.97 | 6.30 | 5.96 | 6.29 | 6.28 | 4.49% | 5,341,100 |
| May 12, 2026 | 5.88 | 6.06 | 5.86 | 6.02 | 6.01 | 2.38% | 3,952,100 |
| May 11, 2026 | 5.85 | 5.88 | 5.76 | 5.88 | 5.87 | 0.51% | 2,636,200 |
| May 8, 2026 | 5.73 | 5.85 | 5.70 | 5.85 | 5.84 | 0.52% | 2,100,100 |
| May 7, 2026 | 5.79 | 5.90 | 5.73 | 5.82 | 5.81 | 0.87% | 5,080,800 |
| May 6, 2026 | 5.68 | 5.78 | 5.65 | 5.77 | 5.76 | 3.04% | 4,974,600 |
| May 5, 2026 | 5.60 | 5.74 | 5.52 | 5.60 | 5.59 | -2.78% | 6,766,700 |
| May 4, 2026 | 5.46 | 5.77 | 5.46 | 5.76 | 5.75 | 5.69% | 6,855,600 |
| Apr 30, 2026 | 5.51 | 5.53 | 5.30 | 5.45 | 5.44 | -0.91% | 6,800,900 |
| Apr 29, 2026 | 5.50 | 5.64 | 5.47 | 5.50 | 5.49 | - | 6,204,600 |
| Apr 28, 2026 | 5.62 | 5.77 | 5.47 | 5.50 | 5.49 | -1.96% | 7,950,300 |
| Apr 27, 2026 | 5.51 | 5.79 | 5.51 | 5.61 | 5.60 | 1.63% | 10,828,200 |
| Apr 24, 2026 | 5.03 | 5.55 | 5.03 | 5.52 | 5.51 | 10.84% | 15,163,100 |
| Apr 23, 2026 | 5.00 | 5.08 | 4.93 | 4.98 | 4.97 | - | 2,564,000 |
| Apr 22, 2026 | 4.95 | 5.08 | 4.93 | 4.98 | 4.97 | 1.01% | 2,016,200 |
| Apr 21, 2026 | 4.89 | 4.99 | 4.88 | 4.93 | 4.92 | 0.82% | 3,043,400 |
| Apr 20, 2026 | 4.94 | 4.99 | 4.85 | 4.89 | 4.88 | -1.01% | 1,358,900 |
| Apr 17, 2026 | 4.93 | 4.95 | 4.86 | 4.94 | 4.93 | 0.61% | 953,000 |
| Apr 16, 2026 | 4.84 | 4.93 | 4.80 | 4.91 | 4.90 | 2.29% | 2,912,000 |
| Apr 15, 2026 | 4.64 | 4.85 | 4.64 | 4.80 | 4.79 | 4.35% | 3,601,500 |