Bursa Malaysia · 0083 · stock

Notion VTec Berhad (0083) stock price history

Every Bursa Malaysia trading session of Notion VTec Berhad from Jun 7, 2005 to Sep 28, 2026: 5,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0083 data, free keyYear by year table

0083 adjusted close, 2005 to 2026

0083Notion VTec Berhad
MYR 0.6450+4.9% over one year
2010201520202025
MYR 2.35
All time high, 2024
MYR 0.7800
52 week high, MYR 0.3500 low
5,272
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

0083 key facts

  • Notion VTec Berhad (0083) closed at MYR 0.6450 on Sep 28, 2026 on Bursa Malaysia.
  • 0083's all time high close is MYR 2.35, set on Jun 21, 2024; its all time low close is MYR 0.2073 on Dec 16, 2014.
  • 0083's 52 week range is MYR 0.3500 to MYR 0.7800.
  • 0083 returned +4.9% over the year to Sep 28, 2026 and +7.9% over five years.
  • Over ten years 0083 returned +190%, +11.2% a year compounded.
  • 0083's deepest drawdown was -85.2% from Aug 7, 2020 to Jun 17, 2022.
  • DataCedar holds 5,272 daily sessions of 0083 history from Jun 7, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0083 price chart, 2005 to 2026

0083 adjusted close, Jun 7, 2005 to Sep 28, 2026MYR 0.2225MYR 0.8299MYR 1.44MYR 2.0420052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0083 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+22.9%
3 months+53.6%
6 months+76.7%
Year to date+25.2%
1 year+4.9%
3 years+104.0%
5 years+7.9%
10 years+189.8%
Since Jun 7, 2005-10.9%
Compound annual growth, 21.3 years-0.5%

0083 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.35 on Jun 21, 2024
All time low close
MYR 0.2073 on Dec 16, 2014
52 week high
MYR 0.7800 on Oct 6, 2025
52 week low
MYR 0.3500 on Mar 31, 2026
Deepest drawdown
-85.2% from Aug 7, 2020 to Jun 17, 2022, recovered Jun 18, 2024
Best single session
+44.4% on Feb 22, 2024
Worst single session
-47.3% on Jul 19, 2006
Volatility, 1 year annualised
59.1%
Sessions closing higher, 1 year
39%
Best calendar year
2024, +318%
Worst calendar year
2025, -61%

0083 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 7, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5200MYR 0.7350MYR 0.3500MYR 0.6450+26.5%1B184
2025MYR 1.33MYR 1.41MYR 0.4600MYR 0.5100-61.4%1.8B244
2024MYR 0.3161MYR 2.42MYR 0.2963MYR 1.32+317.6%3.3B247
2023MYR 0.3754MYR 0.4495MYR 0.2914MYR 0.3161-14.7%347.2M244
2022MYR 0.3359MYR 0.4840MYR 0.2815MYR 0.3704+8.7%447.2M243
2021MYR 0.8051MYR 1.03MYR 0.3161MYR 0.3408-57.7%998.9M245
2020MYR 0.6256MYR 2.31MYR 0.2700MYR 0.8051+27.3%7.6B247
2019MYR 0.3977MYR 0.6910MYR 0.2999MYR 0.6322+60.3%869.2M246
2018MYR 0.4108MYR 0.5102MYR 0.3337MYR 0.3944-3.2%1B244
2017MYR 0.2841MYR 0.8553MYR 0.2841MYR 0.4076+43.5%1.1B253
2016MYR 0.2500MYR 0.2966MYR 0.2195MYR 0.2841+10.9%169M250
2015MYR 0.2774MYR 0.3018MYR 0.2195MYR 0.2561-7.7%229.4M246
2014MYR 0.4237MYR 0.4542MYR 0.2073MYR 0.2774-34.5%112.8M247
2013MYR 0.4812MYR 0.5256MYR 0.3522MYR 0.4237-13.5%170.5M246
2012MYR 0.5357MYR 0.7242MYR 0.4869MYR 0.4897-11.2%220.8M245
2011MYR 0.5246MYR 0.7434MYR 0.4491MYR 0.5517+3.9%205.3M244
2010MYR 0.8154MYR 1.07MYR 0.4566MYR 0.5309-35.4%491.9M249
2009MYR 0.2757MYR 0.8607MYR 0.2168MYR 0.8214+197.9%243.6M248
2008MYR 0.6272MYR 0.6617MYR 0.2612MYR 0.2757-56.0%15.1M248
2007MYR 0.6595MYR 1.01MYR 0.4570MYR 0.6272-2.9%105M249
2006MYR 1.00MYR 1.37MYR 0.4880MYR 0.6463-36.1%38.4M259
2005MYR 0.7054MYR 1.05MYR 0.6567MYR 1.01n/a24.5M144

0083 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6450+22.9%
August 2026MYR 0.5250+2.9%
July 2026MYR 0.5100+12.1%
June 2026MYR 0.4550+1.1%
May 2026MYR 0.4500+1.1%
April 2026MYR 0.4450+25.4%
March 2026MYR 0.3550-16.5%
February 2026MYR 0.4250-16.7%
January 2026MYR 0.51000.0%
December 2025MYR 0.5100-12.1%
November 2025MYR 0.5800-22.7%
October 2025MYR 0.7500+20.0%

About the 0083 data

Daily bars. 5,272 sessions from Jun 7, 2005 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0083/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0079 Aldrich Resources Berhad
  • 0080 Straits Energy Resources Berhad
  • 0081 Rekatech Capital Berhad
  • 0082 Green Packet Berhad
  • 0084 Fast Energy Holdings Berhad
  • 0085 Mlabs Systems Berhad
  • 0086 Ygl Convergence Berhad
  • 0089 Tex Cycle Technology (M) Berhad

Common questions

0083 share price history

Start with any symbol.

Start free