Kuala Lumpur - Delayed Quote
MYR
ViTrox Corporation Berhad (0097.KL)
10.90
-0.12
(-1.09%)
At close: October 30 at 4:54:40 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.00
11.00
10.62
10.90
10.90
1,958,500
Oct 29, 2026
10.96
11.12
10.88
11.02
11.02
2,446,200
Oct 28, 2026
10.94
11.12
10.84
11.06
11.06
2,679,600
Oct 27, 2026
10.88
11.26
10.72
10.82
10.82
5,110,400
Oct 26, 2026
10.56
10.80
10.32
10.72
10.72
2,146,200
Oct 23, 2026
10.40
10.58
10.26
10.46
10.46
3,360,100
Oct 22, 2026
10.68
10.80
10.48
10.58
10.58
2,961,800
Oct 21, 2026
10.40
10.74
10.40
10.68
10.68
2,840,400
Oct 20, 2026
10.60
10.60
10.22
10.30
10.30
3,218,700
Oct 19, 2026
10.50
10.58
10.22
10.48
10.48
1,444,400
Oct 16, 2026
10.36
10.74
10.36
10.60
10.60
3,194,400
Oct 15, 2026
10.30
10.48
10.10
10.32
10.32
7,064,900
Oct 14, 2026
10.74
10.78
10.50
10.64
10.64
3,547,600
Oct 13, 2026
11.24
11.26
10.68
10.74
10.74
6,098,100
Oct 12, 2026
11.04
11.30
11.04
11.24
11.24
3,781,700
Oct 9, 2026
11.00
11.18
10.98
11.00
11.00
2,949,100
Oct 8, 2026
11.24
11.24
10.82
11.00
11.00
3,734,900
Oct 7, 2026
11.10
11.30
11.02
11.22
11.22
2,015,000
Oct 6, 2026
10.76
11.10
10.60
11.10
11.10
3,828,100
Oct 5, 2026
10.46
10.88
10.30
10.76
10.76
5,557,200
Oct 2, 2026
10.00
10.48
9.90
10.46
10.46
7,334,200
Oct 1, 2026
9.91
10.02
9.91
10.00
10.00
3,138,000
Sep 30, 2026
10.00
10.00
9.83
9.91
9.91
2,084,600
Sep 29, 2026
9.86
10.04
9.81
10.00
10.00
3,977,800
Sep 28, 2026
9.91
9.95
9.79
9.86
9.86
1,485,500
Sep 25, 2026
9.88
9.95
9.80
9.91
9.91
1,439,200
Sep 24, 2026
9.85
9.91
9.78
9.88
9.88
1,672,200
Sep 23, 2026
10.00
10.02
9.79
9.88
9.88
1,735,900
Sep 22, 2026
9.80
10.08
9.70
10.00
10.00
5,380,600
Sep 21, 2026
9.80
9.80
9.54
9.79
9.79
1,467,700
Sep 18, 2026
9.48
9.80
9.40
9.80
9.80
6,019,600
Sep 17, 2026
9.10
9.59
9.07
9.58
9.58
4,649,200
Sep 15, 2026
9.08
9.29
9.00
9.10
9.10
4,129,500
Sep 14, 2026
9.14
9.28
9.00
9.14
9.14
3,565,000
Sep 11, 2026
9.43
9.43
9.10
9.15
9.15
1,721,600
Sep 10, 2026
9.42
9.49
9.32
9.47
9.47
716,800
Sep 9, 2026
9.28
9.62
9.28
9.42
9.42
2,422,300
Sep 8, 2026
9.10
9.32
9.07
9.28
9.28
3,174,500
Sep 7, 2026
9.15
9.28
8.99
9.04
9.04
1,897,300
Sep 4, 2026
9.00
9.33
8.87
9.16
9.16
8,355,700
Sep 3, 2026
9.02
9.07
8.94
9.00
9.00
5,693,200
Sep 2, 2026
9.05
9.09
8.84
9.02
9.02
6,936,900
Sep 1, 2026
9.20
9.39
8.99
9.06
9.06
1,599,200
Aug 28, 2026
9.50
9.54
9.20
9.23
9.23
4,174,000
Aug 27, 2026
9.20
9.54
9.07
9.50
9.50
2,574,800
Aug 26, 2026
8.98
9.20
8.98
9.12
9.12
1,375,000
Aug 24, 2026
9.05
9.12
8.93
9.00
9.00
3,429,000
Aug 21, 2026
9.28
9.28
8.99
9.05
9.05
4,544,100
Aug 20, 2026
9.35
9.36
9.16
9.26
9.26
1,819,600
Aug 19, 2026
9.44
9.44
9.26
9.35
9.35
2,493,100
Aug 18, 2026
9.24
9.44
9.24
9.44
9.44
1,766,800
Aug 17, 2026
9.25
9.39
9.22
9.31
9.31
1,856,000
Aug 14, 2026
9.54
9.58
9.26
9.29
9.29
2,251,500
Aug 13, 2026
9.50
9.65
9.38
9.40
9.40
3,336,300
Aug 12, 2026
9.59
9.59
9.37
9.44
9.44
4,126,300
Aug 11, 2026
9.40
9.58
9.34
9.54
9.54
4,415,000
Aug 10, 2026
9.28
9.41
9.17
9.41
9.41
3,426,700
Aug 7, 2026
9.30
9.33
9.13
9.28
9.28
4,119,900
Aug 6, 2026
9.09
9.29
8.98
9.22
9.22
5,226,100
Aug 5, 2026
8.83
9.14
8.73
9.10
9.10
9,344,600
Aug 4, 2026
8.75
8.98
8.70
8.75
8.75
7,290,400
Aug 3, 2026
8.81
8.85
8.61
8.70
8.70
5,536,300
Jul 31, 2026
8.50
9.20
8.48
8.70
8.70
13,521,400
Jul 30, 2026
7.99
8.20
7.97
8.00
8.00
4,883,100
Jul 29, 2026
7.88
8.07
7.75
8.05
8.05
4,558,800
Jul 28, 2026
7.93
7.95
7.80
7.86
7.86
3,331,800
Jul 27, 2026
8.02
8.10
7.90
7.99
7.99
4,390,700
Jul 24, 2026
7.74
8.08
7.68
8.00
8.00
4,539,000
Jul 23, 2026
7.95
7.98
7.76
7.81
7.81
2,029,700
Jul 22, 2026
7.89
8.04
7.83
7.95
7.95
2,012,200
Jul 21, 2026
7.70
8.04
7.69
7.88
7.88
5,582,800
Jul 20, 2026
7.29
7.73
7.29
7.69
7.69
3,944,800
Jul 17, 2026
7.60
7.62
7.26
7.28
7.28
4,585,600
Jul 16, 2026
7.68
7.70
7.42
7.66
7.66
1,615,900
Jul 15, 2026
7.50
7.71
7.45
7.69
7.69
2,548,200
Jul 14, 2026
7.37
7.48
7.18
7.48
7.48
4,042,100
Jul 13, 2026
7.39
7.52
7.35
7.37
7.37
2,999,300
Jul 10, 2026
7.54
7.59
7.37
7.39
7.39
2,665,100
Jul 9, 2026
7.53
7.65
7.46
7.54
7.54
2,317,600
Jul 8, 2026
7.46
7.63
7.45
7.45
7.45
2,432,100
Jul 7, 2026
7.64
7.74
7.43
7.48
7.48
3,135,200
Jul 6, 2026
7.85
7.85
7.60
7.63
7.63
1,682,200
Jul 3, 2026
7.70
7.86
7.56
7.80
7.80
2,673,400
Jul 2, 2026
7.89
7.89
7.67
7.72
7.72
3,516,100
Jul 1, 2026
7.76
8.00
7.74
7.89
7.89
4,091,100
Jun 30, 2026
7.54
7.83
7.48
7.76
7.76
5,208,700
Jun 29, 2026
0.0118
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
7.25
7.59
7.23
7.53
7.53
3,065,600
Jun 26, 2026
7.75
7.75
7.26
7.26
7.25
3,122,100
Jun 25, 2026
7.42
7.92
7.30
7.85
7.84
5,032,900
Jun 24, 2026
7.20
7.35
7.12
7.35
7.34
3,405,000
Jun 23, 2026
7.40
7.45
7.10
7.20
7.19
5,064,900
Jun 22, 2026
7.57
7.57
7.34
7.46
7.45
2,512,500
Jun 19, 2026
7.51
7.60
7.36
7.60
7.59
4,203,500
Jun 18, 2026
7.60
7.60
7.36
7.49
7.48
3,219,100
Jun 16, 2026
7.51
7.62
7.42
7.62
7.61
4,227,900
Jun 15, 2026
7.30
7.61
7.30
7.49
7.48
7,248,600
Jun 12, 2026
7.35
7.42
7.09
7.24
7.23
3,339,700
Jun 11, 2026
7.00
7.31
6.94
7.28
7.27
5,032,800
Jun 10, 2026
7.09
7.15
6.96
7.00
6.99
3,635,400
Jun 9, 2026
6.80
7.16
6.77
7.16
7.15
7,658,800
Jun 8, 2026
6.62
6.79
6.59
6.74
6.73
6,317,100
Jun 5, 2026
6.70
6.94
6.64
6.90
6.89
4,760,000
Jun 4, 2026
6.81
6.88
6.66
6.76
6.75
6,371,900
Jun 3, 2026
6.80
6.94
6.75
6.81
6.80
3,389,400
May 29, 2026
6.86
6.86
6.70
6.77
6.76
2,924,400
May 28, 2026
6.81
6.90
6.71
6.81
6.80
3,975,000
May 26, 2026
6.92
7.00
6.75
6.76
6.75
2,875,500
May 25, 2026
6.92
6.95
6.75
6.91
6.90
1,413,700
May 22, 2026
6.48
6.95
6.46
6.92
6.91
6,503,700
May 21, 2026
6.30
6.62
6.26
6.48
6.47
8,190,900
May 20, 2026
6.14
6.30
6.08
6.22
6.21
3,819,600
May 19, 2026
6.20
6.24
6.06
6.20
6.19
3,903,300
May 18, 2026
5.97
6.20
5.81
6.20
6.19
4,352,700
May 15, 2026
6.25
6.30
5.90
5.99
5.98
4,698,600
May 14, 2026
6.29
6.31
6.21
6.25
6.24
2,649,100
May 13, 2026
5.97
6.30
5.96
6.29
6.28
5,341,100
May 12, 2026
5.88
6.06
5.86
6.02
6.01
3,952,100
May 11, 2026
5.85
5.88
5.76
5.88
5.87
2,636,200
May 8, 2026
5.73
5.85
5.70
5.85
5.84
2,100,100
May 7, 2026
5.79
5.90
5.73
5.82
5.81
5,080,800
May 6, 2026
5.68
5.78
5.65
5.77
5.76
4,974,500
May 5, 2026
5.60
5.74
5.52
5.60
5.59
6,766,600
May 4, 2026
5.46
5.77
5.46
5.76
5.75
6,855,600
Apr 30, 2026
5.51
5.53
5.30
5.45
5.44
6,800,900
Apr 29, 2026
5.50
5.64
5.47
5.50
5.49
6,204,600
Apr 28, 2026
5.62
5.77
5.47
5.50
5.49
7,950,300
Apr 27, 2026
5.51
5.79
5.51
5.61
5.60
10,828,200
Apr 24, 2026
5.03
5.55
5.03
5.52
5.51
15,163,100
Apr 23, 2026
5.00
5.08
4.93
4.98
4.97
2,564,000
Apr 22, 2026
4.95
5.08
4.93
4.98
4.97
2,016,200
Apr 21, 2026
4.89
4.99
4.88
4.93
4.92
3,043,400
Apr 20, 2026
4.94
4.99
4.85
4.89
4.88
1,358,900
Apr 17, 2026
4.93
4.95
4.86
4.94
4.93
953,000
Apr 16, 2026
4.84
4.93
4.80
4.91
4.90
2,912,000
Apr 15, 2026
4.64
4.85
4.64
4.80
4.79
3,601,500
Apr 14, 2026
4.53
4.66
4.53
4.60
4.59
1,605,400
Apr 13, 2026
4.42
4.53
4.42
4.52
4.51
438,500
Apr 10, 2026
4.40
4.59
4.40
4.53
4.52
1,789,600
Apr 9, 2026
4.39
4.43
4.34
4.37
4.36
645,500
Apr 8, 2026
4.29
4.41
4.28
4.39
4.38
1,719,900
Apr 7, 2026
4.26
4.26
4.18
4.20
4.19
627,000
Apr 6, 2026
4.23
4.30
4.21
4.26
4.25
629,900
Apr 3, 2026
4.19
4.30
4.19
4.23
4.22
1,665,500
Apr 2, 2026
4.32
4.33
4.12
4.19
4.18
900,800
Apr 1, 2026
4.28
4.33
4.24
4.30
4.29
1,045,800
Mar 31, 2026
4.18
4.23
4.15
4.20
4.19
1,726,100
Mar 30, 2026
4.30
4.30
4.06
4.17
4.16
1,797,200
Mar 27, 2026
4.29
4.32
4.22
4.30
4.29
989,700
Mar 26, 2026
4.29
4.36
4.21
4.30
4.29
1,257,900
Mar 25, 2026
4.20
4.32
4.20
4.29
4.28
854,200
Mar 24, 2026
4.34
4.34
4.15
4.19
4.18
1,365,800
Mar 19, 2026
4.25
4.35
4.25
4.34
4.33
736,700
Mar 18, 2026
4.29
4.38
4.27
4.33
4.32
726,400
Mar 17, 2026
4.30
4.35
4.29
4.32
4.31
933,700
Mar 16, 2026
4.25
4.33
4.25
4.29
4.28
720,900
Mar 13, 2026
4.38
4.41
4.28
4.32
4.31
330,500
Mar 12, 2026
4.40
4.42
4.31
4.38
4.37
1,039,700
Mar 11, 2026
4.36
4.49
4.32
4.39
4.38
1,327,400
Mar 10, 2026
4.25
4.42
4.25
4.35
4.34
1,005,500
Mar 9, 2026
4.27
4.28
4.11
4.20
4.19
3,593,600
Mar 6, 2026
4.39
4.42
4.26
4.33
4.32
727,300
Mar 5, 2026
4.35
4.48
4.27
4.42
4.41
2,767,000
Mar 4, 2026
4.49
4.53
4.19
4.27
4.26
4,661,900
Mar 3, 2026
4.48
4.67
4.43
4.49
4.48
2,053,800
Mar 2, 2026
4.47
4.65
4.41
4.48
4.47
3,605,000
Feb 27, 2026
4.57
4.80
4.57
4.60
4.59
6,385,900
Feb 26, 2026
4.41
4.53
4.36
4.52
4.51
2,766,800
Feb 25, 2026
4.40
4.50
4.36
4.41
4.40
1,006,900
Feb 24, 2026
4.29
4.40
4.24
4.39
4.38
1,256,600
Feb 23, 2026
4.23
4.34
4.22
4.34
4.33
929,700
Feb 20, 2026
4.29
4.30
4.15
4.23
4.22
947,700
Feb 19, 2026
4.15
4.30
4.15
4.30
4.29
413,700
Feb 16, 2026
4.24
4.27
4.13
4.13
4.12
444,300
Feb 13, 2026
4.25
4.29
4.22
4.27
4.26
495,700
Feb 12, 2026
4.32
4.34
4.20
4.31
4.30
340,400
Feb 11, 2026
4.27
4.31
4.20
4.24
4.23
1,739,700
Feb 10, 2026
4.32
4.33
4.17
4.27
4.26
1,151,100
Feb 9, 2026
4.18
4.34
4.18
4.30
4.29
546,200
Feb 6, 2026
4.05
4.17
4.05
4.14
4.13
547,500
Feb 5, 2026
4.28
4.28
4.01
4.10
4.09
5,412,900
Feb 4, 2026
4.34
4.34
4.23
4.28
4.27
444,300
Feb 3, 2026
4.35
4.42
4.32
4.33
4.32
903,200
Jan 30, 2026
4.32
4.38
4.31
4.35
4.34
2,603,500
Jan 29, 2026
4.38
4.40
4.29
4.32
4.31
1,663,400
Jan 28, 2026
4.47
4.48
4.29
4.38
4.37
2,188,800
Jan 27, 2026
4.41
4.51
4.35
4.45
4.44
1,078,900
Jan 26, 2026
4.55
4.55
4.33
4.41
4.40
4,243,400
Jan 23, 2026
4.68
4.68
4.52
4.55
4.54
1,977,400
Jan 22, 2026
4.70
4.75
4.64
4.68
4.67
1,401,700
Jan 21, 2026
4.56
4.71
4.56
4.68
4.67
2,032,300
Jan 20, 2026
4.60
4.68
4.56
4.60
4.59
1,253,000
Jan 19, 2026
4.70
4.70
4.70
4.70
4.69
-
Jan 16, 2026
4.59
4.75
4.56
4.70
4.69
4,839,100
Jan 15, 2026
4.45
4.63
4.43
4.60
4.59
3,180,500
Jan 14, 2026
4.45
4.61
4.43
4.45
4.44
3,103,900
Jan 13, 2026
4.55
4.55
4.42
4.47
4.46
1,270,600
Jan 12, 2026
4.68
4.73
4.53
4.55
4.54
2,048,100
Jan 9, 2026
4.30
4.82
4.28
4.69
4.68
8,042,500
Jan 8, 2026
4.23
4.31
4.16
4.31
4.30
2,482,800
Jan 7, 2026
4.19
4.24
4.16
4.23
4.22
1,914,200
Jan 6, 2026
4.11
4.22
4.07
4.18
4.17
1,051,700
Jan 5, 2026
4.07
4.19
4.07
4.18
4.17
1,024,300
Jan 2, 2026
4.00
4.07
3.94
4.07
4.06
1,173,900
Dec 31, 2025
4.13
4.13
3.98
3.98
3.97
1,305,900
Dec 30, 2025
0.0063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
4.15
4.16
4.10
4.15
4.14
2,237,700
Dec 29, 2025
4.07
4.17
4.07
4.15
4.14
733,900
Dec 26, 2025
4.14
4.19
4.06
4.07
4.06
438,700
Dec 24, 2025
4.15
4.20
4.13
4.14
4.13
404,300
Dec 23, 2025
4.14
4.25
4.12
4.17
4.16
1,344,500
Dec 22, 2025
4.20
4.20
4.12
4.15
4.14
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
381,100
Dec 17, 2025
4.13
4.31
4.13
4.31
4.30
786,600
Dec 16, 2025
4.18
4.23
4.10
4.20
4.19
1,139,100
Dec 15, 2025
4.25
4.25
4.12
4.19
4.18
1,037,300
Dec 12, 2025
4.23
4.27
4.18
4.25
4.24
1,256,800
Dec 11, 2025
4.27
4.35
4.22
4.26
4.25
1,762,800
Dec 10, 2025
4.19
4.29
4.17
4.27
4.26
598,700
Dec 9, 2025
4.27
4.27
4.17
4.20
4.19
621,100
Dec 8, 2025
4.22
4.28
4.18
4.25
4.24
152,700
Dec 5, 2025
4.25
4.27
4.19
4.22
4.21
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
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
655,900
Nov 28, 2025
4.20
4.21
4.13
4.16
4.15
1,069,600
Nov 27, 2025
4.24
4.28
4.15
4.24
4.23
926,600
Nov 26, 2025
4.25
4.25
4.20
4.23
4.22
498,000
Nov 25, 2025
4.27
4.32
4.17
4.28
4.27
1,372,900
Nov 24, 2025
4.15
4.32
4.09
4.32
4.31
2,559,800
Nov 21, 2025
4.16
4.20
4.10
4.14
4.13
1,002,100
Nov 20, 2025
4.25
4.29
4.19
4.27
4.26
1,657,900
Nov 19, 2025
4.17
4.24
4.13
4.18
4.17
1,166,500
Nov 18, 2025
4.29
4.29
4.17
4.18
4.17
1,867,100
Nov 17, 2025
4.30
4.33
4.20
4.29
4.28
1,077,200
Nov 14, 2025
4.42
4.48
4.30
4.31
4.30
1,180,800
Nov 13, 2025
4.60
4.60
4.45
4.46
4.45
972,400
Nov 12, 2025
4.56
4.56
4.51
4.55
4.54
1,394,400
Nov 11, 2025
4.65
4.73
4.55
4.56
4.55
1,219,900
Nov 10, 2025
4.49
4.72
4.42
4.63
4.62
4,650,600
Nov 7, 2025
4.51
4.51
4.47
4.49
4.48
2,876,700
Nov 6, 2025
4.52
4.64
4.49
4.52
4.51
3,039,600
Nov 5, 2025
4.45
4.58
4.36
4.51
4.50
5,710,900
Nov 4, 2025
4.42
4.55
4.35
4.50
4.49
5,028,700
Nov 3, 2025
4.52
4.58
4.43
4.45
4.44
1,232,300
Oct 31, 2025
4.60
4.61
4.50
4.51
4.50
1,871,100
Oct 30, 2025
4.70
4.72
4.55
4.60
4.59
3,306,000
