ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia · Delayed Price · Currency is MYR 7.95
+0.07 (0.89%)
At close: Jul 22, 2026
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.89 | 8.04 | 7.83 | 7.95 | 7.95 | 0.89% | 2,012,200 |
| Jul 21, 2026 | 7.70 | 8.04 | 7.69 | 7.88 | 7.88 | 2.47% | 5,582,800 |
| Jul 20, 2026 | 7.29 | 7.73 | 7.29 | 7.69 | 7.69 | 5.63% | 3,944,800 |
| Jul 17, 2026 | 7.60 | 7.62 | 7.26 | 7.28 | 7.28 | -4.96% | 4,585,600 |
| Jul 16, 2026 | 7.68 | 7.70 | 7.42 | 7.66 | 7.66 | -0.39% | 1,615,900 |
| Jul 15, 2026 | 7.50 | 7.71 | 7.45 | 7.69 | 7.69 | 2.81% | 2,548,200 |
| Jul 14, 2026 | 7.37 | 7.48 | 7.18 | 7.48 | 7.48 | 1.49% | 4,042,100 |
| Jul 13, 2026 | 7.39 | 7.52 | 7.35 | 7.37 | 7.37 | -0.27% | 2,999,300 |
| Jul 10, 2026 | 7.54 | 7.59 | 7.37 | 7.39 | 7.39 | -1.99% | 2,665,100 |
| Jul 9, 2026 | 7.53 | 7.65 | 7.46 | 7.54 | 7.54 | 1.21% | 2,317,600 |
| Jul 8, 2026 | 7.46 | 7.63 | 7.45 | 7.45 | 7.45 | -0.40% | 2,432,400 |
| Jul 7, 2026 | 7.64 | 7.74 | 7.43 | 7.48 | 7.48 | -1.97% | 3,135,200 |
| Jul 6, 2026 | 7.85 | 7.85 | 7.60 | 7.63 | 7.63 | -2.18% | 1,682,200 |
| Jul 3, 2026 | 7.70 | 7.86 | 7.56 | 7.80 | 7.80 | 1.04% | 2,673,400 |
| Jul 2, 2026 | 7.89 | 7.89 | 7.67 | 7.72 | 7.72 | -2.15% | 3,516,100 |
| Jul 1, 2026 | 7.76 | 8.00 | 7.74 | 7.89 | 7.89 | 1.68% | 4,091,100 |
| 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 |