ViTrox Corporation Berhad (0097.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.40 | 7.55 | 7.38 | 7.40 | 7.40 | 285,000 |
| 02 May 2024 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | 1,101,500 |
| 30 Apr 2024 | 7.40 | 7.45 | 7.36 | 7.45 | 7.45 | 489,100 |
| 29 Apr 2024 | 7.38 | 7.42 | 7.37 | 7.40 | 7.40 | 2,609,200 |
| 26 Apr 2024 | 7.55 | 7.55 | 7.15 | 7.40 | 7.40 | 5,297,100 |
| 25 Apr 2024 | 7.60 | 7.70 | 7.60 | 7.62 | 7.62 | 123,400 |
| 24 Apr 2024 | 7.57 | 7.68 | 7.57 | 7.60 | 7.60 | 468,200 |
| 23 Apr 2024 | 7.66 | 7.66 | 7.50 | 7.57 | 7.57 | 482,000 |
| 22 Apr 2024 | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | 646,600 |
| 19 Apr 2024 | 7.74 | 7.75 | 7.70 | 7.75 | 7.75 | 387,300 |
| 18 Apr 2024 | 7.75 | 7.76 | 7.70 | 7.74 | 7.74 | 261,700 |
| 17 Apr 2024 | 7.75 | 7.77 | 7.66 | 7.75 | 7.75 | 463,800 |
| 16 Apr 2024 | 7.78 | 7.78 | 7.58 | 7.75 | 7.75 | 285,900 |
| 15 Apr 2024 | 7.72 | 7.78 | 7.70 | 7.78 | 7.78 | 231,900 |
| 12 Apr 2024 | 7.78 | 7.78 | 7.73 | 7.78 | 7.78 | 56,700 |
| 09 Apr 2024 | 7.76 | 7.80 | 7.70 | 7.74 | 7.74 | 155,600 |
| 08 Apr 2024 | 7.74 | 7.75 | 7.57 | 7.74 | 7.74 | 137,600 |
| 05 Apr 2024 | 7.74 | 7.75 | 7.66 | 7.74 | 7.74 | 136,200 |
| 04 Apr 2024 | 7.79 | 7.79 | 7.71 | 7.74 | 7.74 | 136,700 |
| 03 Apr 2024 | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | 155,400 |
| 02 Apr 2024 | 7.68 | 7.80 | 7.66 | 7.76 | 7.76 | 408,800 |
| 01 Apr 2024 | 7.57 | 7.69 | 7.50 | 7.68 | 7.68 | 1,508,900 |
| 29 Mar 2024 | 7.60 | 7.60 | 7.52 | 7.58 | 7.58 | 684,400 |
| 27 Mar 2024 | 7.39 | 7.66 | 7.39 | 7.64 | 7.64 | 285,500 |
| 26 Mar 2024 | 7.45 | 7.45 | 7.30 | 7.38 | 7.38 | 704,000 |
| 25 Mar 2024 | 7.45 | 7.58 | 7.40 | 7.40 | 7.40 | 875,000 |
| 22 Mar 2024 | 7.25 | 7.49 | 7.25 | 7.45 | 7.45 | 1,450,800 |
| 21 Mar 2024 | 7.28 | 7.43 | 7.28 | 7.35 | 7.35 | 665,800 |
| 20 Mar 2024 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 166,600 |
| 19 Mar 2024 | 7.19 | 7.27 | 7.19 | 7.22 | 7.22 | 356,600 |
| 18 Mar 2024 | 7.20 | 7.25 | 7.18 | 7.18 | 7.18 | 406,900 |
| 15 Mar 2024 | 7.18 | 7.21 | 7.17 | 7.20 | 7.20 | 83,500 |
| 14 Mar 2024 | 7.18 | 7.29 | 7.15 | 7.18 | 7.18 | 118,500 |
| 13 Mar 2024 | 7.28 | 7.28 | 7.19 | 7.20 | 7.20 | 129,400 |
| 12 Mar 2024 | 7.10 | 7.31 | 7.10 | 7.28 | 7.28 | 234,100 |
| 11 Mar 2024 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | 255,900 |
| 08 Mar 2024 | 7.24 | 7.26 | 7.13 | 7.22 | 7.22 | 187,200 |
| 07 Mar 2024 | 7.13 | 7.30 | 7.13 | 7.26 | 7.26 | 259,800 |
| 06 Mar 2024 | 7.28 | 7.30 | 7.07 | 7.08 | 7.08 | 154,300 |
| 05 Mar 2024 | 7.43 | 7.43 | 7.32 | 7.34 | 7.34 | 164,000 |
| 04 Mar 2024 | 7.49 | 7.56 | 7.43 | 7.46 | 7.46 | 354,800 |
| 01 Mar 2024 | 7.43 | 7.52 | 7.40 | 7.49 | 7.49 | 128,400 |
| 29 Feb 2024 | 7.50 | 7.58 | 7.38 | 7.50 | 7.50 | 1,161,300 |
| 28 Feb 2024 | 7.44 | 7.53 | 7.38 | 7.48 | 7.48 | 619,500 |
| 27 Feb 2024 | 7.34 | 7.54 | 7.31 | 7.45 | 7.45 | 1,813,500 |
| 26 Feb 2024 | 7.50 | 7.55 | 7.23 | 7.32 | 7.32 | 1,385,900 |
| 23 Feb 2024 | 7.60 | 7.86 | 7.30 | 7.57 | 7.57 | 1,277,100 |
| 22 Feb 2024 | 7.20 | 7.71 | 7.20 | 7.64 | 7.64 | 1,348,900 |
| 21 Feb 2024 | 7.20 | 7.26 | 7.16 | 7.21 | 7.21 | 292,800 |
| 20 Feb 2024 | 7.03 | 7.27 | 6.98 | 7.20 | 7.20 | 428,600 |
| 19 Feb 2024 | 7.02 | 7.09 | 6.91 | 7.02 | 7.02 | 785,600 |
| 16 Feb 2024 | 7.00 | 7.08 | 6.93 | 7.02 | 7.02 | 673,100 |
| 15 Feb 2024 | 7.03 | 7.05 | 7.00 | 7.03 | 7.03 | 835,000 |
| 14 Feb 2024 | 7.12 | 7.12 | 6.95 | 7.06 | 7.06 | 114,800 |
| 13 Feb 2024 | 7.03 | 7.13 | 7.03 | 7.12 | 7.12 | 121,500 |
| 09 Feb 2024 | 7.01 | 7.05 | 7.00 | 7.03 | 7.03 | 9,600 |
| 08 Feb 2024 | 7.03 | 7.07 | 7.03 | 7.03 | 7.03 | 202,400 |
| 07 Feb 2024 | 6.98 | 7.06 | 6.94 | 7.00 | 7.00 | 487,300 |
| 06 Feb 2024 | 6.93 | 6.95 | 6.90 | 6.93 | 6.93 | 1,012,500 |
| 05 Feb 2024 | 6.95 | 6.95 | 6.85 | 6.93 | 6.93 | 37,800 |
| 02 Feb 2024 | 6.94 | 6.99 | 6.92 | 6.95 | 6.95 | 1,226,500 |
| 31 Jan 2024 | 7.00 | 7.04 | 6.80 | 6.93 | 6.93 | 803,800 |
| 30 Jan 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 327,700 |
| 29 Jan 2024 | 7.00 | 7.00 | 6.72 | 6.85 | 6.85 | 604,700 |
| 26 Jan 2024 | 7.09 | 7.09 | 6.90 | 6.93 | 6.93 | 366,000 |
| 24 Jan 2024 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | 39,600 |
| 23 Jan 2024 | 7.15 | 7.20 | 7.15 | 7.16 | 7.16 | 336,400 |
| 22 Jan 2024 | 7.18 | 7.20 | 7.16 | 7.20 | 7.20 | 431,000 |
| 19 Jan 2024 | 7.20 | 7.21 | 7.14 | 7.21 | 7.21 | 707,700 |
| 18 Jan 2024 | 7.23 | 7.23 | 7.10 | 7.18 | 7.18 | 722,100 |
| 17 Jan 2024 | 7.13 | 7.23 | 7.10 | 7.23 | 7.23 | 124,900 |
| 16 Jan 2024 | 7.21 | 7.28 | 7.14 | 7.23 | 7.23 | 97,400 |
| 15 Jan 2024 | 7.19 | 7.21 | 7.14 | 7.21 | 7.21 | 102,400 |
| 12 Jan 2024 | 7.26 | 7.28 | 7.18 | 7.25 | 7.25 | 59,600 |
| 11 Jan 2024 | 7.23 | 7.24 | 7.20 | 7.23 | 7.23 | 454,200 |
| 10 Jan 2024 | 7.21 | 7.25 | 7.15 | 7.23 | 7.23 | 104,800 |
| 09 Jan 2024 | 7.17 | 7.23 | 7.15 | 7.18 | 7.18 | 585,500 |
| 08 Jan 2024 | 7.16 | 7.20 | 7.12 | 7.16 | 7.16 | 100,000 |
| 05 Jan 2024 | 7.20 | 7.20 | 7.14 | 7.14 | 7.14 | 116,700 |
| 04 Jan 2024 | 7.20 | 7.25 | 7.16 | 7.20 | 7.20 | 526,300 |
| 03 Jan 2024 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | 31,900 |
| 02 Jan 2024 | 7.20 | 7.26 | 7.15 | 7.15 | 7.15 | 73,600 |
| 29 Dec 2023 | 7.30 | 7.32 | 7.25 | 7.29 | 7.29 | 51,200 |
| 28 Dec 2023 | 7.30 | 7.30 | 7.23 | 7.30 | 7.30 | 38,600 |
| 28 Dec 2023 | 0.0125 Dividend | |||||
| 27 Dec 2023 | 7.16 | 7.30 | 7.16 | 7.28 | 7.27 | 58,900 |
| 26 Dec 2023 | 7.23 | 7.30 | 7.15 | 7.30 | 7.29 | 94,800 |
| 22 Dec 2023 | 7.23 | 7.28 | 7.12 | 7.26 | 7.25 | 56,400 |
| 21 Dec 2023 | 7.28 | 7.30 | 7.22 | 7.28 | 7.27 | 96,700 |
| 20 Dec 2023 | 7.21 | 7.25 | 7.20 | 7.25 | 7.24 | 147,200 |
| 19 Dec 2023 | 7.20 | 7.29 | 7.20 | 7.21 | 7.20 | 41,400 |
| 18 Dec 2023 | 7.17 | 7.24 | 7.17 | 7.20 | 7.19 | 144,300 |
| 15 Dec 2023 | 7.20 | 7.25 | 7.20 | 7.21 | 7.20 | 36,400 |
| 14 Dec 2023 | 7.20 | 7.27 | 7.18 | 7.22 | 7.21 | 69,100 |
| 13 Dec 2023 | 7.08 | 7.19 | 7.02 | 7.19 | 7.18 | 37,800 |
| 12 Dec 2023 | 7.33 | 7.33 | 7.10 | 7.10 | 7.09 | 76,000 |
| 11 Dec 2023 | 7.32 | 7.33 | 7.23 | 7.30 | 7.29 | 483,500 |
| 08 Dec 2023 | 7.19 | 7.35 | 7.17 | 7.34 | 7.33 | 221,900 |
| 07 Dec 2023 | 7.05 | 7.23 | 7.03 | 7.19 | 7.18 | 177,300 |
| 06 Dec 2023 | 7.01 | 7.08 | 7.01 | 7.05 | 7.04 | 137,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.