Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

ViTrox Corporation Berhad (0097.KL)

Compare
2.9000
-0.1900
(-6.15%)
At close: 4:54:22 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253.09003.09002.86002.90002.90002,634,200
Mar 3, 20253.18003.18003.07003.09003.09001,363,200
Feb 28, 20253.48003.48003.10003.10003.10004,816,500
Feb 27, 20253.41003.50003.36003.50003.5000802,600
Feb 26, 20253.31003.40003.23003.36003.36001,382,300
Feb 25, 20253.60003.62003.31003.31003.31002,916,400
Feb 24, 20253.65003.75003.52003.60003.60001,060,600
Feb 21, 20253.64003.71003.55003.71003.7100861,500
Feb 20, 20253.59003.67003.53003.64003.6400710,600
Feb 19, 20253.60003.63003.57003.59003.5900644,600
Feb 18, 20253.75003.75003.58003.60003.60001,477,500
Feb 17, 20253.82003.89003.74003.75003.7500194,200
Feb 14, 20253.81003.85003.80003.82003.8200598,700
Feb 13, 20253.86003.91003.81003.81003.81001,171,200
Feb 12, 20253.92003.99003.84003.90003.9000249,100
Feb 10, 20253.98003.99003.91003.92003.9200308,600
Feb 7, 20254.00004.01003.94003.98003.9800496,100
Feb 6, 20253.94003.98003.86003.98003.9800139,500
Feb 5, 20253.91004.04003.85003.94003.94003,157,700
Feb 4, 20253.83003.95003.83003.85003.8500310,100
Feb 3, 20253.90003.90003.79003.86003.8600391,900
Jan 31, 20253.88003.95003.88003.88003.8800711,900
Jan 28, 20253.90003.95003.65003.88003.88001,504,700
Jan 27, 20253.99003.99003.91003.93003.93002,093,200
Jan 24, 20253.98004.04003.93003.99003.9900448,200
Jan 23, 20254.11004.12003.98004.00004.0000796,500
Jan 22, 20254.16004.22004.11004.11004.1100868,000
Jan 21, 20254.01004.19003.98004.16004.16001,380,100
Jan 20, 20254.04004.04003.92004.01004.01001,209,900
Jan 17, 20253.88003.99003.87003.94003.9400872,500
Jan 16, 20253.76003.92003.73003.88003.88001,566,200
Jan 15, 20253.95003.95003.72003.72003.72001,529,100
Jan 14, 20253.99004.04003.91003.96003.9600776,000
Jan 13, 20253.93004.00003.86004.00004.0000847,200
Jan 10, 20253.99004.02003.92003.95003.95002,724,100
Jan 9, 20254.23004.23003.96004.10004.10002,609,100
Jan 8, 20254.30004.30004.20004.24004.24001,158,200
Jan 7, 20254.22004.30004.22004.30004.30001,370,500
Jan 6, 20254.20004.25004.20004.22004.22001,725,100
Jan 3, 20254.17004.24004.16004.20004.20003,258,600
Jan 2, 20254.01004.19004.01004.17004.17002,833,400
Dec 31, 20244.00004.06003.96004.01004.0100809,900
Dec 30, 2024 0.0050 Dividend
Dec 30, 20244.10004.10003.99004.02004.02001,653,300
Dec 27, 20244.05004.15004.05004.08004.07501,673,700
Dec 26, 20243.98004.08003.98004.05004.04501,067,000
Dec 24, 20243.95003.98003.95003.97003.9651374,600
Dec 23, 20243.91004.02003.91003.97003.96511,939,700
Dec 20, 20243.84003.97003.84003.88003.8752947,800
Dec 19, 20243.88003.92003.83003.88003.8752848,100
Dec 18, 20243.95003.98003.92003.95003.9452500,400
Dec 17, 20244.00004.04003.92003.95003.94522,165,300
Dec 16, 20243.81004.09003.81004.00003.99515,245,300
Dec 13, 20243.53003.82003.53003.81003.80531,890,200
Dec 12, 20243.57003.63003.54003.54003.5357379,900
Dec 11, 20243.55003.61003.53003.58003.5756526,300
Dec 10, 20243.57003.62003.50003.57003.5656544,400
Dec 9, 20243.46003.58003.44003.57003.56561,229,600
Dec 6, 20243.42003.45003.37003.45003.4458852,200
Dec 5, 20243.42003.45003.34003.43003.42581,162,300
Dec 4, 20243.33003.47003.33003.39003.38582,256,400
Dec 3, 20243.34003.38003.29003.32003.3159658,300
Dec 2, 20243.27003.33003.27003.33003.3259308,800
Nov 29, 20243.32003.32003.28003.28003.2760237,700
Nov 28, 20243.35003.35003.30003.33003.3259256,800
Nov 27, 20243.39003.39003.33003.35003.3459451,100
Nov 26, 20243.56003.56003.37003.39003.38581,513,500
Nov 25, 20243.34003.58003.34003.58003.5756643,900
Nov 22, 20243.42003.42003.35003.35003.3459268,400
Nov 21, 20243.33003.42003.31003.40003.3958437,700
Nov 20, 20243.40003.42003.31003.33003.3259297,100
Nov 19, 20243.38003.46003.38003.43003.4258227,200
Nov 18, 20243.50003.50003.38003.38003.37591,046,100
Nov 15, 20243.56003.57003.52003.55003.5456172,400
Nov 14, 20243.55003.61003.55003.56003.55561,148,000
Nov 13, 20243.63003.63003.52003.55003.5456653,500
Nov 12, 20243.63003.67003.60003.63003.6256985,800
Nov 11, 20243.59003.63003.57003.62003.6156417,500
Nov 8, 20243.64003.64003.52003.63003.6256673,800
Nov 7, 20243.50003.65003.49003.63003.62562,412,400
Nov 6, 20243.30003.48003.28003.45003.44581,121,800
Nov 5, 20243.26003.33003.25003.30003.2960492,400
Nov 4, 20243.31003.31003.25003.26003.2560127,400
Nov 1, 20243.25003.31003.23003.31003.3059609,200
Oct 30, 20243.32003.33003.24003.25003.2460422,200
Oct 29, 20243.33003.36003.28003.31003.3059719,300
Oct 28, 20243.51003.51003.32003.35003.3459824,700
Oct 25, 20243.44003.61003.33003.51003.50573,073,200
Oct 24, 20243.56003.56003.44003.45003.4458873,900
Oct 23, 20243.65003.67003.53003.59003.5856510,000
Oct 22, 20243.56003.65003.56003.63003.62561,621,600
Oct 21, 20243.52003.58003.49003.56003.5556741,100
Oct 18, 20243.48003.53003.44003.47003.4657296,900
Oct 17, 20243.51003.51003.43003.44003.4358786,200
Oct 16, 20243.29003.51003.26003.51003.50571,685,300
Oct 15, 20243.28003.31003.23003.30003.2960227,200
Oct 14, 20243.24003.29003.20003.28003.2760105,800
Oct 11, 20243.28003.28003.23003.24003.2360199,400
Oct 10, 20243.29003.29003.23003.28003.2760267,000
Oct 9, 20243.25003.34003.22003.29003.2860441,400
Oct 8, 20243.17003.26003.13003.21003.2061603,800
Oct 7, 20243.17003.23003.15003.17003.1661449,700
Oct 4, 20243.17003.17003.10003.11003.1062407,400
Oct 3, 20243.27003.29003.15003.17003.1661356,100
Oct 2, 20243.26003.30003.19003.24003.2360270,200
Oct 1, 20243.20003.34003.20003.34003.3359935,000
Sep 30, 20243.20003.25003.16003.23003.2260895,600
Sep 27, 20243.20003.22003.16003.20003.1961586,900
Sep 26, 20243.18003.26003.18003.20003.1961412,800
Sep 25, 20243.31003.37003.18003.18003.1761982,300
Sep 24, 20243.35003.35003.23003.30003.2960534,100
Sep 23, 20243.36003.38003.32003.35003.3459348,800
Sep 20, 20243.36003.43003.30003.34003.33591,822,700
Sep 19, 20243.20003.36003.19003.30003.29601,411,300
Sep 18, 20243.28003.28003.18003.20003.1961854,000
Sep 17, 20243.38003.38003.26003.28003.2760675,500
Sep 13, 20243.36003.43003.31003.36003.35591,662,500
Sep 12, 20243.14003.42003.12003.35003.34593,014,300
Sep 11, 20243.27003.27003.10003.10003.0962788,100
Sep 10, 20243.16003.29003.11003.27003.26601,672,400
Sep 9, 20243.19003.19003.01003.14003.13624,616,200
Sep 6, 20243.40003.40003.16003.19003.18612,780,100
Sep 5, 20243.55003.55003.40003.40003.39581,756,900
Sep 4, 20243.56003.61003.45003.47003.46571,144,300
Sep 3, 20243.61003.64003.58003.60003.5956283,700
Sep 2, 20243.64003.65003.57003.57003.56561,112,600
Aug 30, 20243.70003.70003.64003.64003.6355416,500
Aug 29, 20243.70003.73003.65003.70003.6955433,200
Aug 28, 20243.71003.85003.66003.70003.6955823,100
Aug 27, 20243.80003.85003.72003.72003.71541,246,400
Aug 26, 20243.82003.86003.80003.80003.7953944,300
Aug 23, 20243.83003.85003.81003.82003.8153260,600
Aug 22, 20243.88003.88003.83003.88003.8752121,300
Aug 21, 20243.90003.93003.86003.87003.865380,300
Aug 20, 20243.90003.92003.88003.90003.8952993,100
Aug 19, 20243.96003.99003.85003.86003.8553299,200
Aug 16, 20243.95003.99003.94003.96003.9551466,900
Aug 15, 20244.00004.01003.89003.89003.8852465,600
Aug 14, 20243.97004.02003.97004.02004.01511,156,400
Aug 13, 20244.03004.03003.88003.94003.9352902,800
Aug 12, 20244.00004.09004.00004.03004.02511,261,300
Aug 9, 20243.88004.10003.88004.03004.02511,478,000
Aug 8, 20243.85003.87003.80003.86003.8553525,400
Aug 7, 20243.76003.92003.64003.88003.87523,314,600
Aug 6, 20243.65003.78003.54003.76003.75543,979,100
Aug 5, 20243.75003.75003.55003.65003.64555,771,200
Aug 2, 20243.96003.96003.77003.78003.77542,258,400
Aug 1, 20244.08004.11003.97004.03004.0251873,400
Jul 31, 20244.08004.08003.98003.99003.98511,503,000
Jul 30, 20244.05004.14004.04004.08004.07501,339,100
Jul 29, 20244.02004.08003.95004.06004.05502,488,600
Jul 26, 20244.12004.12003.98004.00003.99512,161,000
Jul 25, 20244.09004.13004.07004.07004.0650646,200
Jul 24, 20244.25004.25004.11004.15004.1449890,500
Jul 23, 20244.23004.27004.13004.25004.24481,084,200
Jul 22, 20244.16004.24004.08004.21004.2048584,800
Jul 19, 20244.24004.24004.15004.16004.15491,480,600
Jul 18, 20244.32004.35004.16004.25004.24482,790,500
Jul 17, 20244.50004.51004.34004.36004.35471,286,800
Jul 16, 20244.60004.60004.50004.50004.4945601,100
Jul 15, 20244.52004.64004.52004.58004.57441,804,400
Jul 12, 20244.43004.55004.40004.52004.51451,276,400
Jul 11, 20244.42004.53004.38004.51004.50452,206,700
Jul 10, 20244.40004.43004.35004.40004.39462,021,000
Jul 9, 20244.16004.55004.16004.40004.39465,782,900
Jul 5, 20244.03004.16003.98004.16004.15492,039,900
Jul 4, 20244.12004.12003.99004.03004.02513,865,500
Jul 3, 20244.25004.28004.10004.12004.11504,095,500
Jul 2, 20244.08004.31004.08004.25004.24483,753,100
Jul 1, 20244.12004.13004.05004.09004.08501,738,300
Jun 28, 20244.15004.15004.12004.12004.11501,388,500
Jun 27, 2024 0.0110 Dividend
Jun 27, 20244.15004.15004.09004.15004.14491,974,300
Jun 26, 20244.15004.15004.08004.13004.11402,582,900
Jun 25, 20244.17004.24004.12004.15004.13391,731,600
Jun 24, 20244.34004.34004.16004.20004.18373,723,700
Jun 21, 20244.40004.48004.32004.35004.33311,817,700
Jun 20, 20244.26004.60004.26004.40004.38294,536,300
Jun 19, 20244.57004.58004.37004.40004.38293,938,200
Jun 18, 20244.64004.79004.56004.57004.55224,973,300
Jun 14, 20244.78004.81004.56004.60004.58214,648,900
Jun 13, 20244.71004.81004.50004.76004.74158,682,000
Jun 12, 20245.00005.90004.50004.50004.482515,430,000
Jun 11, 20244.26005.06004.16004.85004.83122,874,200
Jun 10, 2024 2:1 Stock Splits
Jun 10, 20244.15004.26004.09004.25004.23351,611,300
Jun 7, 20243.93503.98503.92503.97003.9546884,800
Jun 6, 20243.90503.93503.87503.93503.9197465,200
Jun 5, 20243.90003.94003.85503.90003.8848881,800
Jun 4, 20243.79003.89003.79003.87503.8599841,800
May 31, 20243.90003.90503.79003.79003.7753880,400
May 30, 20243.88503.92003.88503.90003.8848769,400
May 29, 20243.89003.91003.88003.89503.8799494,400
May 28, 20243.94503.95503.87003.89003.8749371,600
May 27, 20243.86003.97003.86003.94003.92471,612,200
May 24, 20243.88503.88503.82503.85003.8350452,400
May 23, 20243.82503.89003.82003.85003.83501,248,000
May 21, 20243.81503.83003.80503.82503.81011,005,600
May 20, 20243.84003.87503.80503.82503.81011,095,400
May 17, 20243.79003.90503.79003.84003.82511,271,400
May 16, 20243.79503.84503.78503.80003.7852673,600
May 15, 20243.73503.86003.73503.78503.7703910,800
May 14, 20243.72003.74503.72003.72503.7105550,400
May 13, 20243.66003.73503.64503.72003.7055331,200
May 10, 20243.69003.72003.63003.66003.64581,346,800
May 9, 20243.70003.74503.68003.70003.68561,170,600
May 8, 20243.70003.71003.67003.71003.6956522,400
May 7, 20243.70003.71503.69003.70003.6856495,600
May 6, 20243.70503.75003.69003.70003.68564,349,400
May 3, 20243.70003.77503.69003.70003.6856570,000
May 2, 20243.72003.72003.67003.70003.68562,203,000
Apr 30, 20247.40007.45007.36007.45007.4211489,100
Apr 29, 20247.38007.42007.37007.40007.37122,609,200
Apr 26, 20247.55007.55007.15007.40007.37125,297,100
Apr 25, 20247.60007.70007.60007.62007.5904123,400
Apr 24, 20247.57007.68007.57007.60007.5705468,200
Apr 23, 20247.66007.66007.50007.57007.5406482,000
Apr 22, 20247.66007.72007.66007.72007.6900646,600
Apr 19, 20247.74007.75007.70007.75007.7199387,300
Apr 18, 20247.75007.76007.70007.74007.7099261,700
Apr 17, 20247.75007.77007.66007.75007.7199463,800
Apr 16, 20247.78007.78007.58007.75007.7199285,900
Apr 15, 20247.72007.78007.70007.78007.7498231,900
Apr 12, 20247.78007.78007.73007.78007.749856,700
Apr 9, 20247.76007.80007.70007.74007.7099155,600
Apr 8, 20247.74007.75007.57007.74007.7099137,600
Apr 5, 20247.74007.75007.66007.74007.7099136,200
Apr 4, 20247.79007.79007.71007.74007.7099136,700
Apr 3, 20247.76007.79007.74007.79007.7597155,400
Apr 2, 20247.68007.80007.66007.76007.7298408,800
Apr 1, 20247.57007.69007.50007.68007.65021,508,900
Mar 29, 20247.60007.60007.52007.58007.5505684,400
Mar 27, 20247.39007.66007.39007.64007.6103285,500
Mar 26, 20247.45007.45007.30007.38007.3513704,000
Mar 25, 20247.45007.58007.40007.40007.3712875,000
Mar 22, 20247.25007.49007.25007.45007.42111,450,800
Mar 21, 20247.28007.43007.28007.35007.3214665,800
Mar 20, 20247.22007.28007.22007.28007.2517166,600
Mar 19, 20247.19007.27007.19007.22007.1919356,600
Mar 18, 20247.20007.25007.18007.18007.1521406,900
Mar 15, 20247.18007.21007.17007.20007.172083,500
Mar 14, 20247.18007.29007.15007.18007.1521118,500
Mar 13, 20247.28007.28007.19007.20007.1720129,400
Mar 12, 20247.10007.31007.10007.28007.2517234,100
Mar 11, 20247.22007.22007.10007.10007.0724255,900
Mar 8, 20247.24007.26007.13007.22007.1919187,200
Mar 7, 20247.13007.30007.13007.26007.2318259,800
Mar 6, 20247.28007.30007.07007.08007.0525154,300
Mar 5, 20247.43007.43007.32007.34007.3115164,000
Mar 4, 20247.49007.56007.43007.46007.4310354,800

Related Tickers

7204.KL D & O Green Technologies Berhad
1.2200
0.00%
 
0166.KL Inari Amertron Berhad
2.0000
-4.31%
 
5286.KL Mi Technovation Berhad
1.7000
-5.56%
 
5302.KL Aurelius Technologies Berhad
2.9400
-5.16%
 
4359.KL Turiya Berhad
0.2500
-1.96%
 
0120.KL Visdynamics Holdings Berhad
0.2400
-4.00%
 
7765.KL Rapid Synergy Berhad
0.6350
-4.51%
 
114810.KQ Hansol IONES Co.,Ltd.
7,020.00
-2.09%
 
0113.KL MMS Ventures Berhad
0.3400
-11.69%
 
0090.KL Elsoft Research Berhad
0.3300
-7.04%