Skip to main content
Notion VTec Berhad (KLSE:NOTION)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.455
-0.010 (-2.15%)
At close: Apr 28, 2026

Notion VTec Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.470.470.450.460.46-2.15%7,373,000
Apr 27, 20260.460.480.460.470.472.20%9,180,300
Apr 24, 20260.460.470.450.460.46-6,150,300
Apr 23, 20260.440.460.440.460.464.60%8,139,800
Apr 22, 20260.440.460.430.440.44-1.14%5,649,900
Apr 21, 20260.440.450.440.440.441.15%7,865,300
Apr 20, 20260.430.450.430.440.441.16%7,668,100
Apr 17, 20260.440.440.420.430.43-1.15%5,562,500
Apr 16, 20260.410.460.410.440.448.75%17,554,700
Apr 15, 20260.400.410.390.400.403.90%7,504,200
Apr 14, 20260.380.400.380.390.392.67%5,452,600
Apr 13, 20260.380.380.370.380.38-2.60%2,249,300
Apr 10, 20260.380.400.380.390.392.67%4,170,500
Apr 9, 20260.390.400.370.380.38-5.06%3,386,600
Apr 8, 20260.390.400.380.400.405.33%7,575,900
Apr 7, 20260.380.380.370.380.38-1,831,200
Apr 6, 20260.370.390.370.380.381.35%3,261,300
Apr 3, 20260.370.390.370.370.37-2,753,600
Apr 2, 20260.390.390.360.370.37-2.63%1,304,100
Apr 1, 20260.370.380.360.380.387.04%2,367,600
Mar 31, 20260.360.370.350.360.36-1.39%2,870,300
Mar 30, 20260.360.370.360.360.36-1.37%954,300
Mar 27, 20260.370.370.360.370.37-1.35%1,699,200
Mar 26, 20260.380.380.370.370.37-1.33%2,427,100
Mar 25, 20260.390.390.370.380.38-1.32%1,408,700
Mar 24, 20260.400.400.370.380.38-2.56%1,597,200
Mar 19, 20260.400.400.390.390.39-4.88%716,400
Mar 18, 20260.400.420.400.410.413.80%1,256,900
Mar 17, 20260.390.400.390.400.403.95%926,400
Mar 16, 20260.390.390.380.380.38-2.56%550,200
Mar 13, 20260.380.410.380.390.394.00%2,299,100
Mar 12, 20260.360.380.360.380.384.17%950,400
Mar 11, 20260.370.380.360.360.36-2.70%1,861,300
Mar 10, 20260.370.380.360.370.374.23%2,558,100
Mar 9, 20260.380.380.360.360.36-8.97%3,661,800
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