ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia · Delayed Price · Currency is MYR 6.20
0.00 (0.00%)
At close: May 19, 2026
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.20 | 6.24 | 6.06 | 6.20 | 6.20 | - | 3,903,300 |
| May 18, 2026 | 5.97 | 6.20 | 5.81 | 6.20 | 6.20 | 3.51% | 4,352,700 |
| May 15, 2026 | 6.25 | 6.30 | 5.90 | 5.99 | 5.99 | -4.16% | 4,698,600 |
| May 14, 2026 | 6.29 | 6.31 | 6.21 | 6.25 | 6.25 | -0.64% | 2,649,800 |
| May 13, 2026 | 5.97 | 6.30 | 5.96 | 6.29 | 6.29 | 4.49% | 5,341,100 |
| May 12, 2026 | 5.88 | 6.06 | 5.86 | 6.02 | 6.02 | 2.38% | 3,952,100 |
| May 11, 2026 | 5.85 | 5.88 | 5.76 | 5.88 | 5.88 | 0.51% | 2,636,200 |
| May 8, 2026 | 5.73 | 5.85 | 5.70 | 5.85 | 5.85 | 0.52% | 2,100,100 |
| May 7, 2026 | 5.79 | 5.90 | 5.73 | 5.82 | 5.82 | 0.87% | 5,080,800 |
| May 6, 2026 | 5.68 | 5.78 | 5.65 | 5.77 | 5.77 | 3.04% | 4,974,600 |
| May 5, 2026 | 5.60 | 5.74 | 5.52 | 5.60 | 5.60 | -2.78% | 6,766,700 |
| May 4, 2026 | 5.46 | 5.77 | 5.46 | 5.76 | 5.76 | 5.69% | 6,855,600 |
| Apr 30, 2026 | 5.51 | 5.53 | 5.30 | 5.45 | 5.45 | -0.91% | 6,800,900 |
| Apr 29, 2026 | 5.50 | 5.64 | 5.47 | 5.50 | 5.50 | - | 6,204,600 |
| Apr 28, 2026 | 5.62 | 5.77 | 5.47 | 5.50 | 5.50 | -1.96% | 7,950,300 |
| Apr 27, 2026 | 5.51 | 5.79 | 5.51 | 5.61 | 5.61 | 1.63% | 10,828,200 |
| Apr 24, 2026 | 5.03 | 5.55 | 5.03 | 5.52 | 5.52 | 10.84% | 15,163,100 |
| Apr 23, 2026 | 5.00 | 5.08 | 4.93 | 4.98 | 4.98 | - | 2,564,000 |
| Apr 22, 2026 | 4.95 | 5.08 | 4.93 | 4.98 | 4.98 | 1.01% | 2,016,200 |
| Apr 21, 2026 | 4.89 | 4.99 | 4.88 | 4.93 | 4.93 | 0.82% | 3,043,400 |
| Apr 20, 2026 | 4.94 | 4.99 | 4.85 | 4.89 | 4.89 | -1.01% | 1,358,900 |
| Apr 17, 2026 | 4.93 | 4.95 | 4.86 | 4.94 | 4.94 | 0.61% | 953,000 |
| Apr 16, 2026 | 4.84 | 4.93 | 4.80 | 4.91 | 4.91 | 2.29% | 2,912,000 |
| Apr 15, 2026 | 4.64 | 4.85 | 4.64 | 4.80 | 4.80 | 4.35% | 3,601,500 |
| Apr 14, 2026 | 4.53 | 4.66 | 4.53 | 4.60 | 4.60 | 1.77% | 1,605,400 |
| Apr 13, 2026 | 4.42 | 4.53 | 4.42 | 4.52 | 4.52 | -0.22% | 438,500 |
| Apr 10, 2026 | 4.40 | 4.59 | 4.40 | 4.53 | 4.53 | 3.66% | 1,789,600 |
| Apr 9, 2026 | 4.39 | 4.43 | 4.34 | 4.37 | 4.37 | -0.46% | 645,500 |
| Apr 8, 2026 | 4.29 | 4.41 | 4.28 | 4.39 | 4.39 | 4.52% | 1,719,900 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | -1.41% | 627,400 |
| Apr 6, 2026 | 4.23 | 4.30 | 4.21 | 4.26 | 4.26 | 0.71% | 629,900 |
| Apr 3, 2026 | 4.19 | 4.30 | 4.19 | 4.23 | 4.23 | 0.95% | 1,665,500 |
| Apr 2, 2026 | 4.32 | 4.33 | 4.12 | 4.19 | 4.19 | -2.56% | 900,800 |
| Apr 1, 2026 | 4.28 | 4.33 | 4.24 | 4.30 | 4.30 | 2.38% | 1,045,800 |
| Mar 31, 2026 | 4.18 | 4.23 | 4.15 | 4.20 | 4.20 | 0.72% | 1,726,100 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.06 | 4.17 | 4.17 | -3.02% | 1,797,200 |
| Mar 27, 2026 | 4.29 | 4.32 | 4.22 | 4.30 | 4.30 | - | 989,700 |
| Mar 26, 2026 | 4.29 | 4.36 | 4.21 | 4.30 | 4.30 | 0.23% | 1,257,900 |
| Mar 25, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | 4.29 | 2.39% | 854,700 |
| Mar 24, 2026 | 4.34 | 4.34 | 4.15 | 4.19 | 4.19 | -3.46% | 1,366,500 |
| Mar 19, 2026 | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | 0.23% | 736,700 |
| Mar 18, 2026 | 4.29 | 4.38 | 4.27 | 4.33 | 4.33 | 0.23% | 726,400 |
| Mar 17, 2026 | 4.30 | 4.35 | 4.29 | 4.32 | 4.32 | 0.70% | 933,700 |
| Mar 16, 2026 | 4.25 | 4.33 | 4.25 | 4.29 | 4.29 | -0.69% | 720,900 |
| Mar 13, 2026 | 4.38 | 4.41 | 4.28 | 4.32 | 4.32 | -1.37% | 330,500 |
| Mar 12, 2026 | 4.40 | 4.42 | 4.31 | 4.38 | 4.38 | -0.23% | 1,039,700 |
| Mar 11, 2026 | 4.36 | 4.49 | 4.32 | 4.39 | 4.39 | 0.92% | 1,330,500 |
| Mar 10, 2026 | 4.25 | 4.42 | 4.25 | 4.35 | 4.35 | 3.57% | 1,005,500 |
| Mar 9, 2026 | 4.27 | 4.28 | 4.11 | 4.20 | 4.20 | -3.00% | 3,593,600 |
| Mar 6, 2026 | 4.39 | 4.42 | 4.26 | 4.33 | 4.33 | -2.04% | 728,400 |