Vitrox Corp. Bhd.(MY:0097)
RM10.06+0.21 (+2.13%)
MY:0097
Vitrox Corp. Bhd. historical prices
RM10.06
At close:+0.21 (+2.13%)
Vitrox Corp. Bhd. (0097) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.68 | 10.22 | 9.60 | 10.06 | 10.06 | +2.13% | 5,738,000 | 1.56 |
| Nov 10, 2026 | 10.60 | 10.60 | 9.68 | 9.85 | 9.85 | -2.67% | 13,883,600 | 3.96 |
| Nov 09, 2026 | 10.12 | 10.40 | 9.88 | 10.12 | 10.12 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 10.20 | 10.40 | 9.88 | 10.12 | 10.12 | -4.53% | 18,231,100 | 5.44 |
| Nov 05, 2026 | 10.86 | 10.86 | 10.44 | 10.60 | 10.60 | -2.75% | 10,494,300 | 3.24 |
| Nov 04, 2026 | 10.32 | 11.02 | 10.14 | 10.90 | 10.90 | +4.61% | 5,768,900 | 1.80 |
| Nov 03, 2026 | 10.50 | 10.50 | 10.16 | 10.42 | 10.42 | -0.57% | 3,819,500 | 1.18 |
| Nov 02, 2026 | 10.70 | 10.70 | 10.32 | 10.48 | 10.48 | -3.85% | 2,340,300 | 0.70 |
| Oct 30, 2026 | 11.00 | 11.00 | 10.62 | 10.90 | 10.90 | -1.09% | 1,958,500 | 0.57 |
| Oct 29, 2026 | 10.96 | 11.12 | 10.88 | 11.02 | 11.02 | -0.36% | 2,446,200 | 0.70 |
| Oct 28, 2026 | 10.94 | 11.12 | 10.84 | 11.06 | 11.06 | +2.22% | 2,679,600 | 0.73 |
| Oct 27, 2026 | 10.88 | 11.26 | 10.72 | 10.82 | 10.82 | +0.93% | 5,110,400 | 1.40 |
| Oct 26, 2026 | 10.56 | 10.80 | 10.32 | 10.72 | 10.72 | +2.49% | 2,146,200 | 0.58 |
| Oct 23, 2026 | 10.40 | 10.58 | 10.26 | 10.46 | 10.46 | -1.13% | 3,360,100 | 0.91 |
| Oct 22, 2026 | 10.68 | 10.80 | 10.48 | 10.58 | 10.58 | -0.94% | 2,961,800 | 0.80 |
| Oct 21, 2026 | 10.40 | 10.74 | 10.40 | 10.68 | 10.68 | +3.69% | 2,840,400 | 0.76 |
| Oct 20, 2026 | 10.60 | 10.60 | 10.22 | 10.30 | 10.30 | -1.72% | 3,218,700 | 0.87 |
| Oct 19, 2026 | 10.50 | 10.58 | 10.22 | 10.48 | 10.48 | -1.13% | 1,444,400 | 0.39 |
| Oct 16, 2026 | 10.36 | 10.74 | 10.36 | 10.60 | 10.60 | +2.71% | 3,194,400 | 0.85 |
| Oct 15, 2026 | 10.30 | 10.48 | 10.10 | 10.32 | 10.32 | -3.01% | 7,064,900 | 1.90 |
| Oct 14, 2026 | 10.74 | 10.78 | 10.50 | 10.64 | 10.64 | -0.93% | 3,547,600 | 0.95 |
| Oct 13, 2026 | 11.24 | 11.26 | 10.68 | 10.74 | 10.74 | -4.45% | 6,098,100 | 1.67 |
| Oct 12, 2026 | 11.04 | 11.30 | 11.04 | 11.24 | 11.24 | +2.18% | 3,781,700 | 1.04 |
| Oct 09, 2026 | 11.00 | 11.18 | 10.98 | 11.00 | 11.00 | 0.00% | 2,949,100 | 0.81 |
| Oct 08, 2026 | 11.24 | 11.24 | 10.82 | 11.00 | 11.00 | -1.96% | 3,734,900 | 1.02 |
| Oct 07, 2026 | 11.10 | 11.30 | 11.02 | 11.22 | 11.22 | +1.08% | 2,015,000 | 0.55 |
| Oct 06, 2026 | 10.76 | 11.10 | 10.60 | 11.10 | 11.10 | +3.16% | 3,828,100 | 1.05 |
| Oct 05, 2026 | 10.46 | 10.88 | 10.30 | 10.76 | 10.76 | +2.87% | 5,570,800 | 1.55 |
| Oct 02, 2026 | 10.00 | 10.48 | 9.90 | 10.46 | 10.46 | +4.60% | 7,334,200 | 2.09 |
| Oct 01, 2026 | 9.91 | 10.02 | 9.91 | 10.00 | 10.00 | +0.91% | 3,138,000 | 0.90 |
| Sep 30, 2026 | 10.00 | 10.00 | 9.83 | 9.91 | 9.91 | -0.90% | 2,084,600 | 0.60 |
| Sep 29, 2026 | 9.86 | 10.04 | 9.81 | 10.00 | 10.00 | +1.42% | 3,977,800 | 1.14 |
| Sep 28, 2026 | 9.91 | 9.95 | 9.79 | 9.86 | 9.86 | -0.50% | 1,485,500 | 0.42 |
| Sep 25, 2026 | 9.88 | 9.95 | 9.80 | 9.91 | 9.91 | +0.30% | 1,439,200 | 0.40 |
| Sep 24, 2026 | 9.85 | 9.91 | 9.78 | 9.88 | 9.88 | 0.00% | 1,672,200 | 0.46 |
| Sep 23, 2026 | 10.00 | 10.02 | 9.79 | 9.88 | 9.88 | -1.20% | 1,735,900 | 0.48 |
| Sep 22, 2026 | 9.80 | 10.08 | 9.70 | 10.00 | 10.00 | +2.15% | 5,380,600 | 1.48 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.54 | 9.79 | 9.79 | -0.10% | 1,467,700 | 0.40 |
| Sep 18, 2026 | 9.48 | 9.80 | 9.40 | 9.80 | 9.80 | +2.30% | 6,019,600 | 1.65 |
| Sep 17, 2026 | 9.10 | 9.59 | 9.07 | 9.58 | 9.58 | +5.27% | 4,649,200 | 1.29 |
| Sep 16, 2026 | 9.10 | 9.29 | 9.00 | 9.10 | 9.10 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 9.08 | 9.29 | 9.00 | 9.10 | 9.10 | -0.44% | 4,129,500 | 1.13 |
| Sep 14, 2026 | 9.14 | 9.28 | 9.00 | 9.14 | 9.14 | -0.11% | 3,565,000 | 0.99 |
| Sep 11, 2026 | 9.43 | 9.43 | 9.10 | 9.15 | 9.15 | -3.38% | 1,721,600 | 0.47 |
| Sep 10, 2026 | 9.42 | 9.49 | 9.32 | 9.47 | 9.47 | +0.53% | 716,800 | 0.19 |
| Sep 09, 2026 | 9.28 | 9.62 | 9.28 | 9.42 | 9.42 | +1.51% | 2,422,300 | 0.64 |
| Sep 08, 2026 | 9.10 | 9.32 | 9.07 | 9.28 | 9.28 | +2.65% | 3,174,500 | 0.84 |
| Sep 07, 2026 | 9.15 | 9.28 | 8.99 | 9.04 | 9.04 | -1.31% | 1,897,300 | 0.50 |
| Sep 04, 2026 | 9.00 | 9.33 | 8.87 | 9.16 | 9.16 | +1.78% | 8,355,700 | 2.19 |
| Sep 03, 2026 | 9.02 | 9.07 | 8.94 | 9.00 | 9.00 | -0.22% | 5,693,800 | 1.49 |
