Notion VTec Berhad (KLSE:NOTION)
Malaysia
· Delayed Price · Currency is MYR 0.6150
-0.0050 (-0.81%)
At close: Sep 26, 2025
Notion VTec Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -0.81% | 5,584,500 |
| Sep 25, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.80% | 3,763,500 |
| Sep 24, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 2.46% | 9,445,800 |
| Sep 23, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 7,762,500 |
| Sep 22, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 3.33% | 18,018,600 |
| Sep 19, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.84% | 8,786,100 |
| Sep 18, 2025 | 0.57 | 0.62 | 0.57 | 0.60 | 0.60 | 6.25% | 30,971,000 |
| Sep 17, 2025 | 0.50 | 0.57 | 0.50 | 0.56 | 0.56 | 14.29% | 20,870,700 |
| Sep 12, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 5,084,900 |
| Sep 11, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 2,865,900 |
| Sep 10, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 3,947,800 |
| Sep 9, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 2,109,700 |
| Sep 8, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 4,326,100 |
| Sep 4, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -2.06% | 4,723,900 |
| Sep 3, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 3.19% | 1,852,800 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 3,380,600 |
| Aug 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.98% | 2,519,200 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.81% | 2,796,900 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 3,388,900 |
| Aug 26, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | 1.94% | 5,739,700 |
| Aug 25, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,128,900 |
| Aug 22, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -0.96% | 4,823,200 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,781,300 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.80% | 2,348,400 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 2,322,300 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 5,608,500 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 2,386,800 |
| Aug 14, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.88% | 4,652,700 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 3,429,000 |
| Aug 12, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.88% | 4,151,700 |
| Aug 11, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 4,740,400 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 1,979,400 |
| Aug 7, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 3,309,800 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 1,563,900 |
| Aug 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 3,971,600 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,416,000 |
| Aug 1, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | 6,295,800 |
| Jul 31, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 3.48% | 5,310,200 |
| Jul 30, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,989,300 |
| Jul 29, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 1,822,400 |
| Jul 28, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 2,752,600 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 3,078,700 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -0.84% | 7,573,000 |
| Jul 23, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 1,779,100 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -0.85% | 2,545,700 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 3,968,800 |
| Jul 18, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.52% | 4,259,000 |
| Jul 17, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 3,139,100 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.65% | 2,228,900 |
| Jul 15, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.63% | 4,937,000 |