ViTrox Corporation Berhad (KLSE:VITROX)
Malaysia
· Delayed Price · Currency is MYR 5.50
-0.11 (-1.96%)
At close: Apr 28, 2026
ViTrox Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.51 | 5.79 | 5.51 | 5.61 | 5.61 | 1.63% | 10,828,200 |
| Apr 24, 2026 | 5.03 | 5.55 | 5.03 | 5.52 | 5.52 | 10.84% | 15,163,100 |
| Apr 23, 2026 | 5.00 | 5.08 | 4.93 | 4.98 | 4.98 | - | 2,564,000 |
| Apr 22, 2026 | 4.95 | 5.08 | 4.93 | 4.98 | 4.98 | 1.01% | 2,016,200 |
| Apr 21, 2026 | 4.89 | 4.99 | 4.88 | 4.93 | 4.93 | 0.82% | 3,043,400 |
| Apr 20, 2026 | 4.94 | 4.99 | 4.85 | 4.89 | 4.89 | -1.01% | 1,358,900 |
| Apr 17, 2026 | 4.93 | 4.95 | 4.86 | 4.94 | 4.94 | 0.61% | 953,000 |
| Apr 16, 2026 | 4.84 | 4.93 | 4.80 | 4.91 | 4.91 | 2.29% | 2,912,000 |
| Apr 15, 2026 | 4.64 | 4.85 | 4.64 | 4.80 | 4.80 | 4.35% | 3,601,500 |
| Apr 14, 2026 | 4.53 | 4.66 | 4.53 | 4.60 | 4.60 | 1.77% | 1,605,400 |
| Apr 13, 2026 | 4.42 | 4.53 | 4.42 | 4.52 | 4.52 | -0.22% | 438,500 |
| Apr 10, 2026 | 4.40 | 4.59 | 4.40 | 4.53 | 4.53 | 3.66% | 1,789,600 |
| Apr 9, 2026 | 4.39 | 4.43 | 4.34 | 4.37 | 4.37 | -0.46% | 645,500 |
| Apr 8, 2026 | 4.29 | 4.41 | 4.28 | 4.39 | 4.39 | 4.52% | 1,719,900 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | -1.41% | 627,400 |
| Apr 6, 2026 | 4.23 | 4.30 | 4.21 | 4.26 | 4.26 | 0.71% | 629,900 |
| Apr 3, 2026 | 4.19 | 4.30 | 4.19 | 4.23 | 4.23 | 0.95% | 1,665,500 |
| Apr 2, 2026 | 4.32 | 4.33 | 4.12 | 4.19 | 4.19 | -2.56% | 900,800 |
| Apr 1, 2026 | 4.28 | 4.33 | 4.24 | 4.30 | 4.30 | 2.38% | 1,045,800 |
| Mar 31, 2026 | 4.18 | 4.23 | 4.15 | 4.20 | 4.20 | 0.72% | 1,726,100 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.06 | 4.17 | 4.17 | -3.02% | 1,797,200 |
| Mar 27, 2026 | 4.29 | 4.32 | 4.22 | 4.30 | 4.30 | - | 989,700 |
| Mar 26, 2026 | 4.29 | 4.36 | 4.21 | 4.30 | 4.30 | 0.23% | 1,257,900 |
| Mar 25, 2026 | 4.20 | 4.32 | 4.20 | 4.29 | 4.29 | 2.39% | 854,700 |
| Mar 24, 2026 | 4.34 | 4.34 | 4.15 | 4.19 | 4.19 | -3.46% | 1,366,500 |
| Mar 19, 2026 | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | 0.23% | 736,700 |
| Mar 18, 2026 | 4.29 | 4.38 | 4.27 | 4.33 | 4.33 | 0.23% | 726,400 |
| Mar 17, 2026 | 4.30 | 4.35 | 4.29 | 4.32 | 4.32 | 0.70% | 933,700 |
| Mar 16, 2026 | 4.25 | 4.33 | 4.25 | 4.29 | 4.29 | -0.69% | 720,900 |
| Mar 13, 2026 | 4.38 | 4.41 | 4.28 | 4.32 | 4.32 | -1.37% | 330,500 |
| Mar 12, 2026 | 4.40 | 4.42 | 4.31 | 4.38 | 4.38 | -0.23% | 1,039,700 |
| Mar 11, 2026 | 4.36 | 4.49 | 4.32 | 4.39 | 4.39 | 0.92% | 1,330,500 |
| Mar 10, 2026 | 4.25 | 4.42 | 4.25 | 4.35 | 4.35 | 3.57% | 1,005,500 |
| Mar 9, 2026 | 4.27 | 4.28 | 4.11 | 4.20 | 4.20 | -3.00% | 3,593,600 |
| Mar 6, 2026 | 4.39 | 4.42 | 4.26 | 4.33 | 4.33 | -2.04% | 728,400 |
| Mar 5, 2026 | 4.35 | 4.48 | 4.27 | 4.42 | 4.42 | 3.51% | 2,767,000 |
| Mar 4, 2026 | 4.49 | 4.53 | 4.19 | 4.27 | 4.27 | -4.90% | 4,662,500 |
| Mar 3, 2026 | 4.48 | 4.67 | 4.43 | 4.49 | 4.49 | 0.22% | 2,053,800 |
| Mar 2, 2026 | 4.47 | 4.65 | 4.41 | 4.48 | 4.48 | -2.61% | 3,605,000 |
| Feb 27, 2026 | 4.57 | 4.80 | 4.57 | 4.60 | 4.60 | 1.77% | 6,385,900 |
| Feb 26, 2026 | 4.41 | 4.53 | 4.36 | 4.52 | 4.52 | 2.49% | 2,766,800 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.36 | 4.41 | 4.41 | 0.46% | 1,006,900 |
| Feb 24, 2026 | 4.29 | 4.40 | 4.24 | 4.39 | 4.39 | 1.15% | 1,256,600 |
| Feb 23, 2026 | 4.23 | 4.34 | 4.22 | 4.34 | 4.34 | 2.60% | 929,700 |
| Feb 20, 2026 | 4.29 | 4.30 | 4.15 | 4.23 | 4.23 | -1.63% | 947,700 |
| Feb 19, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 4.12% | 413,700 |
| Feb 16, 2026 | 4.24 | 4.27 | 4.13 | 4.13 | 4.13 | -3.28% | 444,300 |
| Feb 13, 2026 | 4.25 | 4.29 | 4.22 | 4.27 | 4.27 | -0.93% | 495,700 |
| Feb 12, 2026 | 4.32 | 4.34 | 4.20 | 4.31 | 4.31 | 1.65% | 340,400 |
| Feb 11, 2026 | 4.27 | 4.31 | 4.20 | 4.24 | 4.24 | -0.70% | 1,739,700 |
| Feb 10, 2026 | 4.32 | 4.33 | 4.17 | 4.27 | 4.27 | -0.70% | 1,151,100 |
| Feb 9, 2026 | 4.18 | 4.34 | 4.18 | 4.30 | 4.30 | 3.86% | 546,200 |
| Feb 6, 2026 | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | 0.98% | 547,500 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.01 | 4.10 | 4.10 | -4.21% | 5,412,900 |
| Feb 4, 2026 | 4.34 | 4.34 | 4.23 | 4.28 | 4.28 | -1.15% | 444,300 |
| Feb 3, 2026 | 4.35 | 4.42 | 4.32 | 4.33 | 4.33 | -0.46% | 903,200 |
| Jan 30, 2026 | 4.32 | 4.38 | 4.31 | 4.35 | 4.35 | 0.69% | 2,603,500 |
| Jan 29, 2026 | 4.38 | 4.40 | 4.29 | 4.32 | 4.32 | -1.37% | 1,663,400 |
| Jan 28, 2026 | 4.47 | 4.48 | 4.29 | 4.38 | 4.38 | -1.57% | 2,188,800 |
| Jan 27, 2026 | 4.41 | 4.51 | 4.35 | 4.45 | 4.45 | 0.91% | 1,078,900 |
| Jan 26, 2026 | 4.55 | 4.55 | 4.33 | 4.41 | 4.41 | -3.08% | 4,243,400 |
| Jan 23, 2026 | 4.68 | 4.68 | 4.52 | 4.55 | 4.55 | -2.78% | 1,977,400 |
| Jan 22, 2026 | 4.70 | 4.75 | 4.64 | 4.68 | 4.68 | - | 1,401,700 |
| Jan 21, 2026 | 4.56 | 4.71 | 4.56 | 4.68 | 4.68 | 1.74% | 2,032,300 |
| Jan 20, 2026 | 4.60 | 4.68 | 4.56 | 4.60 | 4.60 | -1.71% | 1,253,000 |
| Jan 19, 2026 | 4.69 | 4.74 | 4.62 | 4.68 | 4.68 | -0.43% | 1,365,300 |
| Jan 16, 2026 | 4.59 | 4.75 | 4.56 | 4.70 | 4.70 | 2.17% | 4,839,100 |
| Jan 15, 2026 | 4.45 | 4.63 | 4.43 | 4.60 | 4.60 | 3.37% | 3,180,500 |
| Jan 14, 2026 | 4.45 | 4.61 | 4.43 | 4.45 | 4.45 | -0.45% | 3,103,900 |
| Jan 13, 2026 | 4.55 | 4.55 | 4.42 | 4.47 | 4.47 | -1.76% | 1,270,600 |
| Jan 12, 2026 | 4.68 | 4.73 | 4.53 | 4.55 | 4.55 | -2.99% | 2,048,100 |
| Jan 9, 2026 | 4.30 | 4.82 | 4.28 | 4.69 | 4.69 | 8.82% | 8,042,500 |
| Jan 8, 2026 | 4.23 | 4.31 | 4.16 | 4.31 | 4.31 | 1.89% | 2,482,800 |
| Jan 7, 2026 | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | 1.20% | 1,914,200 |
| Jan 6, 2026 | 4.11 | 4.22 | 4.07 | 4.18 | 4.18 | - | 1,051,700 |
| Jan 5, 2026 | 4.07 | 4.19 | 4.07 | 4.18 | 4.18 | 2.70% | 1,024,300 |
| Jan 2, 2026 | 4.00 | 4.07 | 3.94 | 4.07 | 4.07 | 2.26% | 1,173,900 |
| Dec 31, 2025 | 4.13 | 4.13 | 3.98 | 3.98 | 3.98 | -4.10% | 1,307,900 |
| Dec 30, 2025 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | - | 2,237,700 |
| Dec 29, 2025 | 4.07 | 4.17 | 4.07 | 4.15 | 4.14 | 1.97% | 733,900 |
| Dec 26, 2025 | 4.14 | 4.19 | 4.06 | 4.07 | 4.06 | -1.69% | 438,700 |
| Dec 24, 2025 | 4.15 | 4.20 | 4.13 | 4.14 | 4.13 | -0.72% | 404,300 |
| Dec 23, 2025 | 4.14 | 4.25 | 4.12 | 4.17 | 4.16 | 0.48% | 1,344,500 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.12 | 4.15 | 4.14 | -1.19% | 1,533,300 |
| Dec 19, 2025 | 4.23 | 4.24 | 4.19 | 4.20 | 4.19 | - | 1,187,500 |
| Dec 18, 2025 | 4.26 | 4.30 | 4.20 | 4.20 | 4.19 | -2.55% | 381,100 |
| Dec 17, 2025 | 4.13 | 4.31 | 4.13 | 4.31 | 4.30 | 2.62% | 786,600 |
| Dec 16, 2025 | 4.18 | 4.23 | 4.10 | 4.20 | 4.19 | 0.24% | 1,139,100 |
| Dec 15, 2025 | 4.25 | 4.25 | 4.12 | 4.19 | 4.18 | -1.41% | 1,037,300 |
| Dec 12, 2025 | 4.23 | 4.27 | 4.18 | 4.25 | 4.24 | -0.23% | 1,256,800 |
| Dec 11, 2025 | 4.27 | 4.35 | 4.22 | 4.26 | 4.25 | -0.23% | 1,762,800 |
| Dec 10, 2025 | 4.19 | 4.29 | 4.17 | 4.27 | 4.26 | 1.67% | 598,700 |
| Dec 9, 2025 | 4.27 | 4.27 | 4.17 | 4.20 | 4.19 | -1.18% | 621,100 |
| Dec 8, 2025 | 4.22 | 4.28 | 4.18 | 4.25 | 4.24 | 0.71% | 152,700 |
| Dec 5, 2025 | 4.25 | 4.27 | 4.19 | 4.22 | 4.21 | -1.40% | 414,000 |
| Dec 4, 2025 | 4.25 | 4.29 | 4.16 | 4.28 | 4.27 | - | 593,500 |
| Dec 3, 2025 | 4.18 | 4.28 | 4.15 | 4.28 | 4.27 | 3.13% | 965,500 |
| Dec 2, 2025 | 4.12 | 4.25 | 4.04 | 4.15 | 4.14 | - | 1,077,600 |
| Dec 1, 2025 | 4.15 | 4.21 | 4.10 | 4.15 | 4.14 | -0.24% | 655,900 |
| Nov 28, 2025 | 4.20 | 4.21 | 4.13 | 4.16 | 4.15 | -1.89% | 1,069,600 |