Bursa Malaysia · 0097 · stock

ViTrox Corporation Berhad (0097) stock price history

Every Bursa Malaysia trading session of ViTrox Corporation Berhad from Sep 12, 2005 to Sep 28, 2026: 5,204 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 0097 data, free keyYear by year table

0097 adjusted close, 2005 to 2026

0097ViTrox Corporation Berhad
MYR 9.86+161.7% over one year
2010201520202025
MYR 10.90
All time high, 2021
MYR 10.08
52 week high, MYR 3.69 low
5,204
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.

0097 key facts

  • ViTrox Corporation Berhad (0097) closed at MYR 9.86 on Sep 28, 2026 on Bursa Malaysia.
  • 0097's all time high close is MYR 10.90, set on Dec 1, 2021; its all time low close is MYR 0.0424 on Mar 19, 2009.
  • 0097's 52 week range is MYR 3.69 to MYR 10.08.
  • 0097 returned +161.7% over the year to Sep 28, 2026 and -2.7% over five years.
  • Over ten years 0097 returned +980%, +26.9% a year compounded.
  • 0097's deepest drawdown was -78.7% from Dec 1, 2021 to Apr 9, 2025.
  • DataCedar holds 5,204 daily sessions of 0097 history from Sep 12, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0097 price chart, 2005 to 2026

0097 adjusted close, Sep 12, 2005 to Sep 28, 2026MYR 0.0432MYR 0.2671MYR 1.65MYR 10.2120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0097 returns

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

PeriodReturn
1 month+6.8%
3 months+36.0%
6 months+129.7%
Year to date+138.0%
1 year+161.7%
3 years+32.8%
5 years-2.7%
10 years+980.0%
Since Sep 12, 2005+17,061%
Compound annual growth, 21.0 years+27.7%

0097 records

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

All time high close
MYR 10.90 on Dec 1, 2021
All time low close
MYR 0.0424 on Mar 19, 2009
52 week high
MYR 10.08 on Sep 22, 2026
52 week low
MYR 3.69 on Sep 29, 2025
Deepest drawdown
-78.7% from Dec 1, 2021 to Apr 9, 2025, not yet recovered
Best single session
+28.6% on May 28, 2009
Worst single session
-50.3% on May 2, 2024
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
49%
Growth of 1 since 2005
172×
Best calendar year
2017, +236%
Worst calendar year
2008, -47%

0097 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 Sep 12, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 3.99MYR 10.08MYR 3.93MYR 9.86+148.1%575.1M184
2025MYR 3.99MYR 4.82MYR 2.27MYR 3.97-0.4%507.8M244
2024MYR 7.14MYR 7.79MYR 2.99MYR 3.99-44.8%285.9M247
2023MYR 7.56MYR 8.56MYR 6.66MYR 7.22-4.4%101.1M244
2022MYR 9.83MYR 9.84MYR 5.81MYR 7.56-23.0%117.9M243
2021MYR 7.26MYR 10.97MYR 6.66MYR 9.81+35.8%106.8M245
2020MYR 3.88MYR 7.62MYR 2.99MYR 7.22+86.0%130.5M247
2019MYR 3.06MYR 4.11MYR 2.78MYR 3.88+26.4%115.8M246
2018MYR 3.02MYR 4.16MYR 2.36MYR 3.07+1.7%186.1M244
2017MYR 0.8991MYR 3.17MYR 0.8482MYR 3.02+236.0%240.6M253
2016MYR 0.8268MYR 0.9661MYR 0.7523MYR 0.8991+8.7%122.6M250
2015MYR 0.5412MYR 0.9179MYR 0.5173MYR 0.8268+52.8%232.3M246
2014MYR 0.2931MYR 0.6979MYR 0.2884MYR 0.5412+86.2%278.6M247
2013MYR 0.1519MYR 0.3013MYR 0.1447MYR 0.2907+91.4%122.2M246
2012MYR 0.2003MYR 0.2049MYR 0.1345MYR 0.1519-24.2%62.6M245
2011MYR 0.1864MYR 0.3485MYR 0.1637MYR 0.2003+9.2%141M244
2010MYR 0.0719MYR 0.2231MYR 0.0719MYR 0.1834+144.9%111.1M249
2009MYR 0.0695MYR 0.0898MYR 0.0395MYR 0.0749+10.1%111.2M248
2008MYR 0.1291MYR 0.1364MYR 0.0591MYR 0.0680-47.3%301.5M248
2007MYR 0.1628MYR 0.1931MYR 0.0870MYR 0.1291-22.8%125.1M249
2006MYR 0.0610MYR 0.1830MYR 0.0582MYR 0.1672+174.0%153.6M259
2005MYR 0.0511MYR 0.0724MYR 0.0440MYR 0.0610n/a421M76

0097 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 9.86+6.8%
August 2026MYR 9.23+6.1%
July 2026MYR 8.70+12.1%
June 2026MYR 7.76+14.8%
May 2026MYR 6.76+24.2%
April 2026MYR 5.44+29.8%
March 2026MYR 4.19-8.7%
February 2026MYR 4.59+5.7%
January 2026MYR 4.34+9.3%
December 2025MYR 3.97-4.2%
November 2025MYR 4.15-7.8%
October 2025MYR 4.50+20.3%

About the 0097 data

Daily bars. 5,204 sessions from Sep 12, 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 Sep 12, 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/0097/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0093 Solution Group Berhad
  • 0094 Zen Tech International Berhad
  • 0095 MAG Holdings Berhad
  • 0096 Nexgram Holdings Berhad
  • 0098 AuMas Resources Berhad
  • 0099 Scicom (MSC) Berhad
  • 0100 ES Ceramics Technology Berhad
  • 0101 TMC Life Sciences Berhad

Common questions

0097 share price history

Start with any symbol.

Start free