Notion VTec Bhd. (0083) Historical Prices

Time Period

Events

MY:0083 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.54	0.55	0.54	0.55	0.55	+2.83%	1,904,200	0.24
Nov 10, 2026	0.56	0.57	0.53	0.53	0.53	-2.75%	2,975,600	0.37
Nov 09, 2026	0.55	0.55	0.52	0.55	0.55	0.00%	0	0.00
Nov 06, 2026	0.54	0.55	0.52	0.55	0.55	-2.68%	7,032,500	0.85
Nov 05, 2026	0.58	0.58	0.55	0.56	0.56	-2.61%	4,002,500	0.47
Nov 04, 2026	0.56	0.58	0.54	0.58	0.58	+4.55%	7,033,900	0.82
Nov 03, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	2,903,000	0.34
Nov 02, 2026	0.56	0.58	0.56	0.56	0.56	0.00%	3,884,500	0.44
Oct 30, 2026	0.58	0.58	0.56	0.56	0.56	-4.27%	4,228,900	0.46
Oct 29, 2026	0.60	0.61	0.59	0.59	0.59	-3.31%	2,907,400	0.31
Oct 28, 2026	0.60	0.62	0.60	0.61	0.61	+4.31%	8,299,500	0.90
Oct 27, 2026	0.56	0.59	0.56	0.58	0.58	+4.50%	8,983,200	0.98
Oct 26, 2026	0.54	0.56	0.53	0.56	0.56	+1.83%	3,821,000	0.42
Oct 23, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	4,639,600	0.50
Oct 22, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	4,336,800	0.47
Oct 21, 2026	0.55	0.59	0.54	0.57	0.57	+7.55%	9,666,600	1.05
Oct 20, 2026	0.56	0.57	0.53	0.53	0.53	-5.36%	9,750,500	1.07
Oct 19, 2026	0.58	0.59	0.55	0.56	0.56	-5.88%	9,205,200	1.01
Oct 16, 2026	0.61	0.61	0.59	0.60	0.60	+0.85%	4,213,200	0.46
Oct 15, 2026	0.65	0.65	0.59	0.59	0.59	-9.92%	12,890,500	1.44
Oct 14, 2026	0.66	0.67	0.64	0.66	0.66	0.00%	6,793,500	0.76
Oct 13, 2026	0.68	0.68	0.65	0.66	0.66	-3.68%	7,070,100	0.79
Oct 12, 2026	0.72	0.73	0.68	0.68	0.68	-5.56%	8,865,400	1.00
Oct 09, 2026	0.70	0.72	0.70	0.72	0.72	+2.86%	6,148,600	0.70
Oct 08, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	6,627,700	0.76
Oct 07, 2026	0.73	0.76	0.71	0.72	0.72	0.00%	12,822,500	1.48
Oct 06, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	8,079,800	0.94
Oct 05, 2026	0.72	0.76	0.72	0.73	0.73	+3.55%	22,564,600	2.71
Oct 02, 2026	0.65	0.72	0.65	0.71	0.71	+9.30%	21,903,700	2.68
Oct 01, 2026	0.64	0.66	0.64	0.65	0.65	+0.78%	6,119,000	0.75
Sep 30, 2026	0.67	0.69	0.64	0.64	0.64	-2.29%	9,129,200	1.08
Sep 29, 2026	0.65	0.67	0.65	0.66	0.66	+1.55%	3,319,200	0.40
Sep 28, 2026	0.67	0.68	0.65	0.65	0.65	-2.27%	4,141,500	0.49
Sep 25, 2026	0.65	0.67	0.65	0.66	0.66	+2.33%	3,817,500	0.45
Sep 24, 2026	0.66	0.67	0.65	0.65	0.65	-3.73%	4,738,200	0.56
Sep 23, 2026	0.66	0.69	0.65	0.67	0.67	+3.88%	17,948,200	2.20
Sep 22, 2026	0.65	0.66	0.63	0.65	0.65	+1.57%	7,063,500	0.87
Sep 21, 2026	0.65	0.66	0.61	0.64	0.64	-1.55%	6,129,500	0.76
Sep 18, 2026	0.65	0.66	0.63	0.65	0.65	+0.78%	7,519,900	0.94
Sep 17, 2026	0.67	0.68	0.63	0.64	0.64	-3.76%	6,641,300	0.83
Sep 16, 2026	0.67	0.70	0.66	0.67	0.67	0.00%	0	0.00
Sep 15, 2026	0.68	0.70	0.66	0.67	0.67	-1.48%	4,770,700	0.60
Sep 14, 2026	0.67	0.72	0.65	0.68	0.68	0.00%	9,900,900	1.27
Sep 11, 2026	0.66	0.71	0.66	0.68	0.68	+1.50%	13,007,800	1.70
Sep 10, 2026	0.67	0.68	0.65	0.67	0.67	-1.48%	7,979,100	1.05
Sep 09, 2026	0.69	0.70	0.67	0.68	0.68	-2.17%	8,080,900	1.08
Sep 08, 2026	0.70	0.70	0.67	0.69	0.69	0.00%	4,915,500	0.66
Sep 07, 2026	0.69	0.74	0.66	0.69	0.69	+0.73%	25,957,800	3.68
Sep 04, 2026	0.52	0.73	0.52	0.69	0.69	+33.01%	47,703,300	7.54
Sep 03, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	1,818,100	0.29

Notion VTec Bhd. historical prices

Notion VTec Bhd. (0083) Historical Prices

Become an Expert with TipRanks Premium