Vsolar Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.240	0.270	0.225	0.235	0.181	14,639,074
2023-06-07	0.280	0.285	0.240	0.240	0.185	15,833,352
2023-06-06	0.295	0.315	0.255	0.280	0.216	10,708,574
2023-06-02	0.245	0.355	0.245	0.290	0.224	86,331,772
2023-06-01	0.165	0.245	0.165	0.240	0.185	57,087,592
2023-05-31	0.155	0.165	0.155	0.160	0.123	1,403,889
2023-05-30	0.155	0.155	0.150	0.155	0.120	661,370
2023-05-29	0.150	0.165	0.150	0.155	0.120	4,821,055
2023-05-26	0.150	0.155	0.150	0.150	0.116	1,024,852
2023-05-25	0.160	0.160	0.145	0.150	0.116	2,939,093
2023-05-24	0.150	0.165	0.145	0.160	0.123	3,717,778
2023-05-23	0.150	0.155	0.145	0.150	0.116	2,601,926
2023-05-22	0.170	0.195	0.145	0.150	0.116	11,967,148
2023-05-19	0.005	0.010	0.005	0.005	0.116	1,798,434
2023-05-18	0.005	0.010	0.005	0.010	0.231	735,125
2023-05-17	0.010	0.010	0.005	0.005	0.116	339,945
2023-05-16	0.005	0.010	0.005	0.005	0.116	506,575
2023-05-15	0.005	0.010	0.005	0.005	0.116	7,627,692
2023-05-12	0.010	0.010	0.005	0.005	0.116	170,619
2023-05-11	0.010	0.010	0.005	0.010	0.231	299,799
2023-05-10	0.005	0.010	0.005	0.005	0.116	310,420
2023-05-09	0.005	0.010	0.005	0.010	0.231	2,765
2023-05-08	0.005	0.010	0.005	0.005	0.116	191,727
2023-05-05	0.010	0.010	0.005	0.010	0.231	56,830
2023-05-03	0.005	0.010	0.005	0.010	0.231	53,770
2023-05-02	0.005	0.010	0.005	0.010	0.231	39,978
2023-04-28	0.005	0.010	0.005	0.010	0.231	46,494
2023-04-27	0.005	0.010	0.005	0.010	0.231	16,139
2023-04-26	0.005	0.010	0.005	0.010	0.231	22,404
2023-04-25	0.010	0.010	0.005	0.010	0.231	176,435
2023-04-20	0.005	0.010	0.005	0.010	0.231	2,813
2023-04-19	0.010	0.010	0.005	0.010	0.231	24,522
2023-04-18	0.010	0.010	0.005	0.005	0.116	41,481
2023-04-17	0.005	0.005	0.005	0.005	0.116	50,664
2023-04-14	0.005	0.005	0.005	0.005	0.116	11,455
2023-04-13	0.005	0.010	0.005	0.005	0.116	43,301
2023-04-12	0.005	0.010	0.005	0.005	0.116	11,451
2023-04-11	0.005	0.005	0.005	0.005	0.116	6,469
2023-04-10	0.010	0.010	0.005	0.005	0.116	137,835
2023-04-07	0.010	0.010	0.005	0.010	0.231	10,694
2023-04-06	0.005	0.010	0.005	0.010	0.231	197,944
2023-04-05	0.005	0.010	0.005	0.010	0.231	21,410
2023-04-04	0.010	0.010	0.005	0.010	0.231	16,722
2023-04-03	0.005	0.010	0.005	0.010	0.231	76,188
2023-03-31	0.005	0.005	0.005	0.005	0.116	838,954
2023-03-30	0.005	0.010	0.005	0.005	0.116	119,523
2023-03-29	0.005	0.010	0.005	0.005	0.116	80,362
2023-03-28	0.005	0.010	0.005	0.005	0.116	59,798
2023-03-27	0.005	0.010	0.005	0.005	0.116	101,548
2023-03-24	0.010	0.010	0.005	0.005	0.116	83,780
2023-03-23	0.005	0.010	0.005	0.005	0.116	62,814
2023-03-22	0.010	0.010	0.005	0.005	0.116	49,851
2023-03-21	0.005	0.010	0.005	0.005	0.116	86,148
2023-03-20	0.005	0.010	0.005	0.005	0.116	53,896
2023-03-17	0.005	0.010	0.005	0.005	0.116	20,732
2023-03-16	0.010	0.010	0.005	0.010	0.231	147,220
2023-03-15	0.005	0.010	0.005	0.010	0.231	68,790
2023-03-14	0.005	0.010	0.005	0.010	0.231	79,765
2023-03-13	0.005	0.010	0.005	0.010	0.231	43,521
2023-03-10	0.010	0.010	0.005	0.005	0.116	233,761

← NewerPage 15 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.