ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia · Delayed Price · Currency is MYR 10.90
-0.12 (-1.09%)
At close: Oct 30, 2026
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.00 | 11.00 | 10.62 | 10.90 | 10.90 | -1.09% | 1,958,500 |
| Oct 29, 2026 | 10.96 | 11.12 | 10.88 | 11.02 | 11.02 | -0.36% | 2,446,200 |
| Oct 28, 2026 | 10.94 | 11.12 | 10.84 | 11.06 | 11.06 | 2.22% | 2,679,600 |
| Oct 27, 2026 | 10.88 | 11.26 | 10.72 | 10.82 | 10.82 | 0.93% | 5,110,400 |
| Oct 26, 2026 | 10.56 | 10.80 | 10.32 | 10.72 | 10.72 | 2.49% | 2,146,200 |
| Oct 23, 2026 | 10.40 | 10.58 | 10.26 | 10.46 | 10.46 | -1.13% | 3,360,100 |
| Oct 22, 2026 | 10.68 | 10.80 | 10.48 | 10.58 | 10.58 | -0.94% | 2,961,800 |
| Oct 21, 2026 | 10.40 | 10.74 | 10.40 | 10.68 | 10.68 | 3.69% | 2,840,400 |
| Oct 20, 2026 | 10.60 | 10.60 | 10.22 | 10.30 | 10.30 | -1.72% | 3,218,700 |
| Oct 19, 2026 | 10.50 | 10.58 | 10.22 | 10.48 | 10.48 | -1.13% | 1,444,400 |
| Oct 16, 2026 | 10.36 | 10.74 | 10.36 | 10.60 | 10.60 | 2.71% | 3,194,400 |
| Oct 15, 2026 | 10.30 | 10.48 | 10.10 | 10.32 | 10.32 | -3.01% | 7,064,900 |
| Oct 14, 2026 | 10.74 | 10.78 | 10.50 | 10.64 | 10.64 | -0.93% | 3,547,600 |
| Oct 13, 2026 | 11.24 | 11.26 | 10.68 | 10.74 | 10.74 | -4.45% | 6,098,100 |
| Oct 12, 2026 | 11.04 | 11.30 | 11.04 | 11.24 | 11.24 | 2.18% | 3,781,700 |
| Oct 9, 2026 | 11.00 | 11.18 | 10.98 | 11.00 | 11.00 | - | 2,949,100 |
| Oct 8, 2026 | 11.24 | 11.24 | 10.82 | 11.00 | 11.00 | -1.96% | 3,734,900 |
| Oct 7, 2026 | 11.10 | 11.30 | 11.02 | 11.22 | 11.22 | 1.08% | 2,015,000 |
| Oct 6, 2026 | 10.76 | 11.10 | 10.60 | 11.10 | 11.10 | 3.16% | 3,828,100 |
| Oct 5, 2026 | 10.46 | 10.88 | 10.30 | 10.76 | 10.76 | 2.87% | 5,570,800 |
| Oct 2, 2026 | 10.00 | 10.48 | 9.90 | 10.46 | 10.46 | 4.60% | 7,334,200 |
| Oct 1, 2026 | 9.91 | 10.02 | 9.91 | 10.00 | 10.00 | 0.91% | 3,138,000 |
| Sep 30, 2026 | 10.00 | 10.00 | 9.83 | 9.91 | 9.91 | -0.90% | 2,084,600 |
| Sep 29, 2026 | 9.86 | 10.04 | 9.81 | 10.00 | 10.00 | 1.42% | 3,977,800 |
| Sep 28, 2026 | 9.91 | 9.95 | 9.79 | 9.86 | 9.86 | -0.50% | 1,485,500 |
| Sep 25, 2026 | 9.88 | 9.95 | 9.80 | 9.91 | 9.91 | 0.30% | 1,439,200 |
| Sep 24, 2026 | 9.85 | 9.91 | 9.78 | 9.88 | 9.88 | - | 1,672,200 |
| Sep 23, 2026 | 10.00 | 10.02 | 9.79 | 9.88 | 9.88 | -1.20% | 1,735,900 |
| Sep 22, 2026 | 9.80 | 10.08 | 9.70 | 10.00 | 10.00 | 2.15% | 5,380,600 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.54 | 9.79 | 9.79 | -0.10% | 1,467,700 |
| Sep 18, 2026 | 9.48 | 9.80 | 9.40 | 9.80 | 9.80 | 2.30% | 6,019,600 |
| Sep 17, 2026 | 9.10 | 9.59 | 9.07 | 9.58 | 9.58 | 5.27% | 4,649,200 |
| Sep 15, 2026 | 9.08 | 9.29 | 9.00 | 9.10 | 9.10 | -0.44% | 4,129,500 |
| Sep 14, 2026 | 9.14 | 9.28 | 9.00 | 9.14 | 9.14 | -0.11% | 3,565,000 |
| Sep 11, 2026 | 9.43 | 9.43 | 9.10 | 9.15 | 9.15 | -3.38% | 1,721,600 |
| Sep 10, 2026 | 9.42 | 9.49 | 9.32 | 9.47 | 9.47 | 0.53% | 716,800 |
| Sep 9, 2026 | 9.28 | 9.62 | 9.28 | 9.42 | 9.42 | 1.51% | 2,422,300 |
| Sep 8, 2026 | 9.10 | 9.32 | 9.07 | 9.28 | 9.28 | 2.65% | 3,174,500 |
| Sep 7, 2026 | 9.15 | 9.28 | 8.99 | 9.04 | 9.04 | -1.31% | 1,897,300 |
| Sep 4, 2026 | 9.00 | 9.33 | 8.87 | 9.16 | 9.16 | 1.78% | 8,355,700 |
| Sep 3, 2026 | 9.02 | 9.07 | 8.94 | 9.00 | 9.00 | -0.22% | 5,693,800 |
| Sep 2, 2026 | 9.05 | 9.09 | 8.84 | 9.02 | 9.02 | -0.44% | 6,936,900 |
| Sep 1, 2026 | 9.20 | 9.39 | 8.99 | 9.06 | 9.06 | -1.84% | 1,599,200 |
| Aug 28, 2026 | 9.50 | 9.54 | 9.20 | 9.23 | 9.23 | -2.84% | 4,174,000 |
| Aug 27, 2026 | 9.20 | 9.54 | 9.07 | 9.50 | 9.50 | 4.17% | 2,574,800 |
| Aug 26, 2026 | 8.98 | 9.20 | 8.98 | 9.12 | 9.12 | 1.33% | 1,375,000 |
| Aug 24, 2026 | 9.05 | 9.12 | 8.93 | 9.00 | 9.00 | -0.55% | 3,429,000 |
| Aug 21, 2026 | 9.28 | 9.28 | 8.99 | 9.05 | 9.05 | -2.27% | 4,544,100 |
| Aug 20, 2026 | 9.35 | 9.36 | 9.16 | 9.26 | 9.26 | -0.96% | 1,819,600 |
| Aug 19, 2026 | 9.44 | 9.44 | 9.26 | 9.35 | 9.35 | -0.95% | 2,493,100 |