Skip to main content
Notion VTec Berhad (KLSE:NOTION)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.390
0.00 (0.00%)
At close: Mar 6, 2026

Notion VTec Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.400.380.390.39-850,000
Mar 5, 20260.390.410.390.390.391.30%1,894,200
Mar 4, 20260.400.400.370.390.39-2.53%2,030,700
Mar 3, 20260.400.420.390.400.40-1.25%2,433,000
Mar 2, 20260.410.410.400.400.40-5.88%2,610,100
Feb 27, 20260.440.440.420.430.43-4.49%2,523,700
Feb 26, 20260.460.460.440.450.45-4.30%2,373,100
Feb 25, 20260.480.480.460.470.47-3.12%2,631,600
Feb 24, 20260.480.490.480.480.48-1.03%2,708,300
Feb 23, 20260.480.490.480.490.49-1,408,000
Feb 20, 20260.490.490.480.490.49-1.02%1,449,200
Feb 19, 20260.490.500.490.490.491.03%1,799,700
Feb 16, 20260.480.490.480.490.49-1,245,700
Feb 13, 20260.490.490.480.490.49-2.02%1,608,200
Feb 12, 20260.490.500.480.500.501.02%1,928,000
Feb 11, 20260.490.500.490.490.49-2,430,200
Feb 10, 20260.490.500.480.490.49-2,888,400
Feb 9, 20260.490.500.490.490.492.08%3,788,800
Feb 6, 20260.480.490.480.480.48-1.03%1,809,000
Feb 5, 20260.510.510.480.490.49-3.96%3,003,100
Feb 4, 20260.510.520.500.510.51-2,657,300
Feb 3, 20260.520.530.510.510.51-0.98%5,342,100
Jan 30, 20260.520.530.510.510.51-1.92%1,641,200
Jan 29, 20260.520.530.520.520.52-2,980,700
Jan 28, 20260.530.540.520.520.52-1.89%3,543,600
Jan 27, 20260.540.550.530.530.53-0.93%2,673,100
Jan 26, 20260.550.550.530.540.54-1.83%2,581,100
Jan 23, 20260.560.560.540.550.55-3.54%3,085,100
Jan 22, 20260.570.570.560.570.571.80%2,542,900
Jan 21, 20260.540.560.540.560.562.78%2,632,400
Jan 20, 20260.560.560.540.540.54-1.82%3,675,000
Jan 19, 20260.570.580.550.550.55-5.17%4,754,300
Jan 16, 20260.590.600.580.580.58-0.85%3,460,700
Jan 15, 20260.590.610.580.590.59-0.85%5,702,300
Jan 14, 20260.580.610.580.590.592.61%7,598,000
Jan 13, 20260.580.590.580.580.58-0.86%2,100,900
Jan 12, 20260.590.610.580.580.58-1.69%4,104,700
Jan 9, 20260.590.610.580.590.59-0.84%5,033,800
Jan 8, 20260.610.610.590.600.60-1.65%4,892,400
Jan 7, 20260.590.630.590.610.617.08%12,676,900
Jan 6, 20260.540.580.540.570.573.67%4,559,000
Jan 5, 20260.520.550.520.550.555.83%2,137,700
Jan 2, 20260.520.530.510.520.520.98%1,169,700
Dec 31, 20250.510.520.510.510.51-0.97%997,500
Dec 30, 20250.510.520.510.520.520.98%1,504,000
Dec 29, 20250.520.520.510.510.51-0.97%756,200
Dec 26, 20250.520.520.510.520.52-1.90%1,035,700
Dec 24, 20250.520.530.510.530.530.96%2,109,000
Dec 23, 20250.530.530.520.520.52-0.95%836,700
Dec 22, 20250.530.530.520.530.530.96%2,401,600
Dec 19, 20250.550.550.520.520.52-2.80%5,172,000
Dec 18, 20250.520.540.520.540.542.88%3,634,700
Dec 17, 20250.510.530.510.520.521.96%1,960,400
Dec 16, 20250.520.520.500.510.51-1.92%1,558,600
Dec 15, 20250.520.530.510.520.52-0.95%1,655,900
Dec 12, 20250.510.530.510.530.533.96%3,184,300
Dec 11, 20250.530.530.510.510.51-3.81%3,347,300
Dec 10, 20250.520.530.520.530.530.96%3,340,800
Dec 9, 20250.520.530.500.520.52-0.95%6,282,600
Dec 8, 20250.550.550.520.530.53-3.67%6,772,800
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