ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia
· Delayed Price · Currency is MYR 4.220
-0.060 (-1.40%)
At close: Dec 5, 2025
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.27 | 4.19 | 4.22 | 4.22 | -1.40% | 414,000 |
| Dec 4, 2025 | 4.25 | 4.29 | 4.16 | 4.28 | 4.28 | - | 593,500 |
| Dec 3, 2025 | 4.18 | 4.28 | 4.15 | 4.28 | 4.28 | 3.13% | 965,500 |
| Dec 2, 2025 | 4.12 | 4.25 | 4.04 | 4.15 | 4.15 | - | 1,077,600 |
| Dec 1, 2025 | 4.15 | 4.21 | 4.10 | 4.15 | 4.15 | -0.24% | 655,900 |
| Nov 28, 2025 | 4.20 | 4.21 | 4.13 | 4.16 | 4.16 | -1.89% | 1,069,600 |
| Nov 27, 2025 | 4.24 | 4.28 | 4.15 | 4.24 | 4.24 | 0.24% | 926,600 |
| Nov 26, 2025 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | -1.17% | 498,000 |
| Nov 25, 2025 | 4.27 | 4.32 | 4.17 | 4.28 | 4.28 | -0.93% | 1,372,900 |
| Nov 24, 2025 | 4.15 | 4.32 | 4.09 | 4.32 | 4.32 | 4.35% | 2,559,800 |
| Nov 21, 2025 | 4.16 | 4.20 | 4.10 | 4.14 | 4.14 | -3.04% | 1,002,100 |
| Nov 20, 2025 | 4.25 | 4.29 | 4.19 | 4.27 | 4.27 | 2.15% | 1,657,900 |
| Nov 19, 2025 | 4.17 | 4.24 | 4.13 | 4.18 | 4.18 | - | 1,166,500 |
| Nov 18, 2025 | 4.29 | 4.29 | 4.17 | 4.18 | 4.18 | -2.56% | 1,867,100 |
| Nov 17, 2025 | 4.30 | 4.33 | 4.20 | 4.29 | 4.29 | -0.46% | 1,077,200 |
| Nov 14, 2025 | 4.42 | 4.48 | 4.30 | 4.31 | 4.31 | -3.36% | 1,180,800 |
| Nov 13, 2025 | 4.60 | 4.60 | 4.45 | 4.46 | 4.46 | -1.98% | 972,400 |
| Nov 12, 2025 | 4.56 | 4.56 | 4.51 | 4.55 | 4.55 | -0.22% | 1,394,400 |
| Nov 11, 2025 | 4.65 | 4.73 | 4.55 | 4.56 | 4.56 | -1.51% | 1,219,900 |
| Nov 10, 2025 | 4.49 | 4.72 | 4.42 | 4.63 | 4.63 | 3.12% | 4,650,600 |
| Nov 7, 2025 | 4.51 | 4.51 | 4.47 | 4.49 | 4.49 | -0.66% | 2,876,700 |
| Nov 6, 2025 | 4.52 | 4.64 | 4.49 | 4.52 | 4.52 | 0.22% | 3,039,600 |
| Nov 5, 2025 | 4.45 | 4.58 | 4.36 | 4.51 | 4.51 | 0.22% | 5,710,900 |
| Nov 4, 2025 | 4.42 | 4.55 | 4.35 | 4.50 | 4.50 | 1.12% | 5,028,700 |
| Nov 3, 2025 | 4.52 | 4.58 | 4.43 | 4.45 | 4.45 | -1.33% | 1,232,300 |
| Oct 31, 2025 | 4.60 | 4.61 | 4.50 | 4.51 | 4.51 | -1.96% | 1,871,100 |
| Oct 30, 2025 | 4.70 | 4.72 | 4.55 | 4.60 | 4.60 | -1.08% | 3,306,000 |
| Oct 29, 2025 | 4.70 | 4.76 | 4.63 | 4.65 | 4.65 | -0.85% | 6,106,900 |
| Oct 28, 2025 | 4.68 | 4.84 | 4.62 | 4.69 | 4.69 | 0.64% | 9,642,900 |
| Oct 27, 2025 | 4.70 | 4.79 | 4.65 | 4.66 | 4.66 | 0.43% | 5,828,700 |
| Oct 24, 2025 | 4.60 | 4.80 | 4.56 | 4.64 | 4.64 | 2.65% | 5,387,400 |
| Oct 23, 2025 | 4.46 | 4.52 | 4.36 | 4.52 | 4.52 | 1.12% | 4,320,300 |
| Oct 22, 2025 | 4.35 | 4.47 | 4.30 | 4.47 | 4.47 | 2.76% | 3,422,500 |
| Oct 21, 2025 | 4.30 | 4.52 | 4.21 | 4.35 | 4.35 | 1.87% | 2,288,500 |
| Oct 17, 2025 | 4.28 | 4.37 | 4.20 | 4.27 | 4.27 | -0.23% | 1,371,900 |
| Oct 16, 2025 | 4.30 | 4.38 | 4.23 | 4.28 | 4.28 | -0.23% | 4,935,900 |
| Oct 15, 2025 | 4.22 | 4.32 | 4.22 | 4.29 | 4.29 | 0.94% | 1,171,100 |
| Oct 14, 2025 | 4.29 | 4.39 | 4.23 | 4.25 | 4.25 | -1.85% | 1,908,800 |
| Oct 13, 2025 | 4.10 | 4.36 | 4.10 | 4.33 | 4.33 | -0.69% | 4,410,800 |
| Oct 10, 2025 | 4.54 | 4.54 | 4.34 | 4.36 | 4.36 | -3.96% | 2,610,600 |
| Oct 9, 2025 | 4.38 | 4.55 | 4.38 | 4.54 | 4.54 | 3.65% | 7,843,200 |
| Oct 8, 2025 | 4.45 | 4.49 | 4.38 | 4.38 | 4.38 | -1.57% | 2,346,200 |
| Oct 7, 2025 | 4.44 | 4.51 | 4.40 | 4.45 | 4.45 | 0.23% | 5,337,400 |
| Oct 6, 2025 | 4.25 | 4.44 | 4.15 | 4.44 | 4.44 | 4.47% | 3,952,700 |
| Oct 3, 2025 | 4.22 | 4.30 | 4.21 | 4.25 | 4.25 | 1.19% | 4,228,900 |
| Oct 2, 2025 | 3.96 | 4.49 | 3.96 | 4.20 | 4.20 | 6.33% | 19,594,900 |
| Oct 1, 2025 | 3.74 | 4.01 | 3.74 | 3.95 | 3.95 | 5.33% | 13,353,100 |
| Sep 30, 2025 | 3.73 | 3.77 | 3.73 | 3.75 | 3.75 | 0.27% | 1,286,800 |
| Sep 29, 2025 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -1.06% | 1,173,200 |
| Sep 26, 2025 | 3.81 | 3.83 | 3.74 | 3.78 | 3.78 | -1.05% | 1,820,400 |
| Sep 25, 2025 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | -0.26% | 1,165,700 |
| Sep 24, 2025 | 3.80 | 3.86 | 3.73 | 3.83 | 3.83 | 1.06% | 1,096,800 |
| Sep 23, 2025 | 3.74 | 3.82 | 3.74 | 3.79 | 3.79 | 1.34% | 746,200 |
| Sep 22, 2025 | 3.87 | 3.87 | 3.73 | 3.74 | 3.74 | -3.11% | 1,552,600 |
| Sep 19, 2025 | 3.89 | 3.90 | 3.80 | 3.86 | 3.86 | -0.77% | 1,073,900 |
| Sep 18, 2025 | 3.85 | 3.90 | 3.79 | 3.89 | 3.89 | 1.30% | 1,075,700 |
| Sep 17, 2025 | 3.80 | 3.91 | 3.79 | 3.84 | 3.84 | 1.05% | 1,830,500 |
| Sep 12, 2025 | 3.91 | 3.97 | 3.79 | 3.80 | 3.80 | -2.56% | 3,560,700 |
| Sep 11, 2025 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | 5.12% | 1,969,500 |
| Sep 10, 2025 | 3.65 | 3.80 | 3.56 | 3.71 | 3.71 | 1.92% | 5,275,300 |
| Sep 9, 2025 | 3.78 | 3.82 | 3.60 | 3.64 | 3.64 | -3.96% | 5,072,500 |
| Sep 8, 2025 | 3.93 | 3.97 | 3.77 | 3.79 | 3.79 | -4.53% | 2,008,700 |
| Sep 4, 2025 | 3.97 | 4.02 | 3.89 | 3.97 | 3.97 | 0.25% | 723,100 |
| Sep 3, 2025 | 3.88 | 3.97 | 3.87 | 3.96 | 3.96 | 2.06% | 1,559,200 |
| Sep 2, 2025 | 3.91 | 3.91 | 3.80 | 3.88 | 3.88 | -0.77% | 1,337,900 |
| Aug 29, 2025 | 3.96 | 3.96 | 3.86 | 3.91 | 3.91 | -0.26% | 614,800 |
| Aug 28, 2025 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -0.76% | 463,500 |
| Aug 27, 2025 | 3.97 | 4.00 | 3.91 | 3.95 | 3.95 | -0.25% | 683,100 |
| Aug 26, 2025 | 4.07 | 4.07 | 3.96 | 3.96 | 3.96 | -2.70% | 2,161,000 |
| Aug 25, 2025 | 4.00 | 4.10 | 3.94 | 4.07 | 4.07 | 2.78% | 4,386,400 |
| Aug 22, 2025 | 3.86 | 3.99 | 3.83 | 3.96 | 3.96 | 3.66% | 1,946,700 |
| Aug 21, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 483,000 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 431,700 |
| Aug 19, 2025 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | - | 1,370,900 |
| Aug 18, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.90 | 2.09% | 1,777,500 |
| Aug 15, 2025 | 3.83 | 3.87 | 3.81 | 3.82 | 3.82 | -0.26% | 585,800 |
| Aug 14, 2025 | 3.95 | 3.98 | 3.79 | 3.83 | 3.83 | -2.54% | 2,383,400 |
| Aug 13, 2025 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 2.88% | 2,090,400 |
| Aug 12, 2025 | 3.83 | 3.86 | 3.80 | 3.82 | 3.82 | -0.26% | 819,000 |
| Aug 11, 2025 | 3.79 | 3.87 | 3.75 | 3.83 | 3.83 | 1.06% | 652,800 |
| Aug 8, 2025 | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -1.30% | 391,200 |
| Aug 7, 2025 | 3.79 | 3.84 | 3.67 | 3.84 | 3.84 | 1.32% | 1,594,800 |
| Aug 6, 2025 | 3.89 | 3.89 | 3.78 | 3.79 | 3.79 | -2.82% | 891,600 |
| Aug 5, 2025 | 3.90 | 3.95 | 3.88 | 3.90 | 3.90 | - | 2,615,100 |
| Aug 4, 2025 | 3.88 | 3.93 | 3.84 | 3.90 | 3.90 | - | 1,368,800 |
| Aug 1, 2025 | 3.86 | 3.93 | 3.86 | 3.90 | 3.90 | 1.56% | 1,121,400 |
| Jul 31, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.03% | 2,110,300 |
| Jul 30, 2025 | 3.90 | 3.90 | 3.83 | 3.88 | 3.88 | -0.51% | 764,100 |
| Jul 29, 2025 | 3.88 | 3.91 | 3.87 | 3.90 | 3.90 | 0.52% | 3,217,400 |
| Jul 28, 2025 | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -2.27% | 2,493,600 |
| Jul 25, 2025 | 3.78 | 4.00 | 3.69 | 3.97 | 3.97 | 4.75% | 5,168,000 |
| Jul 24, 2025 | 3.72 | 3.90 | 3.72 | 3.79 | 3.79 | 1.07% | 1,133,200 |
| Jul 23, 2025 | 3.62 | 3.76 | 3.59 | 3.75 | 3.75 | 4.75% | 1,023,900 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -0.28% | 321,600 |
| Jul 21, 2025 | 3.59 | 3.61 | 3.57 | 3.59 | 3.59 | - | 786,500 |
| Jul 18, 2025 | 3.64 | 3.69 | 3.59 | 3.59 | 3.59 | -0.83% | 511,500 |
| Jul 17, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.28% | 377,800 |
| Jul 16, 2025 | 3.66 | 3.66 | 3.55 | 3.63 | 3.63 | -0.82% | 266,700 |
| Jul 15, 2025 | 3.70 | 3.71 | 3.61 | 3.66 | 3.66 | -1.08% | 356,300 |
| Jul 14, 2025 | 3.65 | 3.70 | 3.60 | 3.70 | 3.70 | 2.49% | 321,000 |