ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia · Delayed Price · Currency is MYR 9.23
-0.27 (-2.84%)
At close: Aug 28, 2026
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 9.24 | 9.44 | 9.24 | 9.44 | 9.44 | 1.40% | 1,766,800 |
| Aug 17, 2026 | 9.25 | 9.39 | 9.22 | 9.31 | 9.31 | 0.22% | 1,856,000 |
| Aug 14, 2026 | 9.54 | 9.58 | 9.26 | 9.29 | 9.29 | -1.17% | 2,251,500 |
| Aug 13, 2026 | 9.50 | 9.65 | 9.38 | 9.40 | 9.40 | -0.42% | 3,336,300 |
| Aug 12, 2026 | 9.59 | 9.59 | 9.37 | 9.44 | 9.44 | -1.05% | 4,126,300 |
| Aug 11, 2026 | 9.40 | 9.58 | 9.34 | 9.54 | 9.54 | 1.38% | 4,415,000 |
| Aug 10, 2026 | 9.28 | 9.41 | 9.17 | 9.41 | 9.41 | 1.40% | 3,426,700 |
| Aug 7, 2026 | 9.30 | 9.33 | 9.13 | 9.28 | 9.28 | 0.65% | 4,119,900 |
| Aug 6, 2026 | 9.09 | 9.29 | 8.98 | 9.22 | 9.22 | 1.32% | 5,226,100 |
| Aug 5, 2026 | 8.83 | 9.14 | 8.73 | 9.10 | 9.10 | 4.00% | 9,344,600 |
| Aug 4, 2026 | 8.75 | 8.98 | 8.70 | 8.75 | 8.75 | 0.57% | 7,290,400 |
| Aug 3, 2026 | 8.81 | 8.85 | 8.61 | 8.70 | 8.70 | - | 5,536,300 |
| Jul 31, 2026 | 8.50 | 9.20 | 8.48 | 8.70 | 8.70 | 8.75% | 13,521,400 |
| Jul 30, 2026 | 7.99 | 8.20 | 7.97 | 8.00 | 8.00 | -0.62% | 4,883,100 |
| Jul 29, 2026 | 7.88 | 8.07 | 7.75 | 8.05 | 8.05 | 2.42% | 4,558,800 |
| Jul 28, 2026 | 7.93 | 7.95 | 7.80 | 7.86 | 7.86 | -1.63% | 3,331,800 |
| Jul 27, 2026 | 8.02 | 8.10 | 7.90 | 7.99 | 7.99 | -0.12% | 4,390,700 |
| Jul 24, 2026 | 7.74 | 8.08 | 7.68 | 8.00 | 8.00 | 2.43% | 4,539,000 |
| Jul 23, 2026 | 7.95 | 7.98 | 7.76 | 7.81 | 7.81 | -1.76% | 2,029,700 |
| 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 |