Skip to main content
Notion VTec Berhad (KLSE:NOTION)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.545
-0.020 (-3.54%)
At close: Dec 5, 2025

Notion VTec Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.570.570.540.550.55-3.54%3,585,100
Dec 4, 20250.570.580.560.570.57-1,415,700
Dec 3, 20250.560.590.560.570.57-3,098,400
Dec 2, 20250.570.590.560.570.57-1.74%2,076,800
Dec 1, 20250.580.600.570.580.58-0.86%1,944,200
Nov 28, 20250.610.610.580.580.58-3.33%2,469,700
Nov 27, 20250.600.610.590.600.60-0.83%2,680,400
Nov 26, 20250.620.630.600.610.61-2.42%3,589,700
Nov 25, 20250.620.630.620.620.62-3,970,700
Nov 24, 20250.650.650.620.620.62-3.13%3,195,400
Nov 21, 20250.640.650.630.640.64-3.76%4,418,100
Nov 20, 20250.670.670.660.670.672.31%3,225,000
Nov 19, 20250.650.660.640.650.65-2,112,700
Nov 18, 20250.670.680.650.650.65-4.41%4,786,000
Nov 17, 20250.680.690.670.680.681.49%2,705,500
Nov 14, 20250.680.690.670.670.67-2.90%5,516,400
Nov 13, 20250.710.720.690.690.69-2.82%5,013,100
Nov 12, 20250.730.740.710.710.71-2.07%5,610,200
Nov 11, 20250.730.750.720.730.731.40%13,236,800
Nov 10, 20250.720.730.710.720.722.14%7,413,000
Nov 7, 20250.700.710.700.700.70-0.71%5,603,200
Nov 6, 20250.720.740.700.710.71-1.40%8,147,300
Nov 5, 20250.670.720.660.720.725.15%9,846,800
Nov 4, 20250.730.730.680.680.68-6.21%7,718,000
Nov 3, 20250.760.760.710.730.73-3.33%9,238,500
Oct 31, 20250.680.760.680.750.7510.29%24,459,000
Oct 30, 20250.710.710.670.680.68-2.16%7,105,000
Oct 29, 20250.680.700.670.700.703.73%10,944,100
Oct 28, 20250.690.690.660.670.67-2.19%4,414,600
Oct 27, 20250.690.720.680.690.691.48%7,793,100
Oct 24, 20250.680.690.670.680.682.27%8,564,800
Oct 23, 20250.650.670.650.660.660.76%3,674,800
Oct 22, 20250.660.670.630.660.660.77%5,601,700
Oct 21, 20250.670.680.650.650.651.56%6,353,700
Oct 17, 20250.660.680.630.640.64-4.48%11,037,500
Oct 16, 20250.690.700.670.670.67-1.47%8,574,800
Oct 15, 20250.670.690.670.680.683.82%8,740,900
Oct 14, 20250.730.730.660.660.66-7.75%14,817,800
Oct 13, 20250.680.720.650.710.71-2.07%13,413,900
Oct 10, 20250.760.760.720.730.73-4.61%7,229,700
Oct 9, 20250.730.770.730.760.764.11%17,373,900
Oct 8, 20250.750.750.720.730.73-3.95%8,598,100
Oct 7, 20250.770.770.730.760.76-1.30%9,667,600
Oct 6, 20250.750.780.750.770.772.67%15,781,000
Oct 3, 20250.730.750.710.750.753.45%17,010,700
Oct 2, 20250.670.730.670.730.7310.69%37,645,400
Oct 1, 20250.620.670.620.660.664.80%17,890,600
Sep 30, 20250.640.660.620.630.634.17%14,691,900
Sep 29, 20250.620.620.590.600.60-2.44%4,017,100
Sep 26, 20250.620.640.610.620.62-0.81%5,584,500
Sep 25, 20250.630.630.610.620.62-0.80%3,763,500
Sep 24, 20250.600.630.590.630.632.46%9,445,800
Sep 23, 20250.630.630.600.610.61-1.61%7,762,500
Sep 22, 20250.610.640.610.620.623.33%18,018,600
Sep 19, 20250.600.620.590.600.600.84%8,786,100
Sep 18, 20250.570.620.570.600.606.25%30,971,000
Sep 17, 20250.500.570.500.560.5614.29%20,870,700
Sep 12, 20250.480.500.480.490.492.08%5,084,900
Sep 11, 20250.470.480.460.480.482.13%2,865,900
Sep 10, 20250.480.480.460.470.47-2.08%3,947,800
Sep 9, 20250.480.490.480.480.48-2,109,700
Sep 8, 20250.480.490.480.480.481.05%4,326,100
Sep 4, 20250.490.510.480.480.48-2.06%4,723,900
Sep 3, 20250.470.490.460.490.493.19%1,852,800
Sep 2, 20250.500.500.470.470.47-5.05%3,380,600
Aug 29, 20250.510.510.500.500.50-1.98%2,519,200
Aug 28, 20250.520.520.510.510.51-3.81%2,796,900
Aug 27, 20250.530.530.520.530.53-3,388,900
Aug 26, 20250.520.540.500.530.531.94%5,739,700
Aug 25, 20250.520.530.510.520.52-2,128,900
Aug 22, 20250.510.540.510.520.52-0.96%4,823,200
Aug 21, 20250.520.520.510.520.52-2,781,300
Aug 20, 20250.530.530.520.520.52-2.80%2,348,400
Aug 19, 20250.520.540.520.540.542.88%2,322,300
Aug 18, 20250.560.560.520.520.52-7.14%5,608,500
Aug 15, 20250.570.570.560.560.56-1.75%2,386,800
Aug 14, 20250.570.580.560.570.570.88%4,652,700
Aug 13, 20250.570.580.570.570.57-3,429,000
Aug 12, 20250.570.580.570.570.57-0.88%4,151,700
Aug 11, 20250.570.590.570.570.57-4,740,400
Aug 8, 20250.580.580.570.570.57-0.87%1,979,400
Aug 7, 20250.580.590.570.580.58-0.86%3,309,800
Aug 6, 20250.600.600.580.580.58-3.33%1,563,900
Aug 5, 20250.610.610.600.600.60-3,971,600
Aug 4, 20250.600.610.590.600.60-2,416,000
Aug 1, 20250.600.620.600.600.600.84%6,295,800
Jul 31, 20250.580.610.570.600.603.48%5,310,200
Jul 30, 20250.570.580.570.580.58-1,989,300
Jul 29, 20250.580.580.570.580.58-0.86%1,822,400
Jul 28, 20250.590.590.580.580.58-0.85%2,752,600
Jul 25, 20250.590.590.580.590.59-0.85%3,078,700
Jul 24, 20250.600.610.590.590.59-0.84%7,573,000
Jul 23, 20250.590.600.580.600.601.71%1,779,100
Jul 22, 20250.590.600.580.590.59-0.85%2,545,700
Jul 21, 20250.610.610.590.590.59-3.28%3,968,800
Jul 18, 20250.600.610.600.610.612.52%4,259,000
Jul 17, 20250.600.610.590.600.60-3,139,100
Jul 16, 20250.610.610.590.600.60-1.65%2,228,900
Jul 15, 20250.620.630.600.610.61-1.63%4,937,000
Jul 14, 20250.610.620.610.620.62-2,984,800