Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.005	0.010	0.005	0.010	0.231	47,725
2023-03-08	0.010	0.010	0.005	0.010	0.231	25,999
2023-03-07	0.010	0.010	0.005	0.010	0.231	110,211
2023-03-06	0.005	0.010	0.005	0.010	0.231	31,198
2023-03-03	0.010	0.010	0.005	0.010	0.231	13,464
2023-03-02	0.005	0.010	0.005	0.010	0.231	149,549
2023-03-01	0.010	0.010	0.005	0.010	0.231	22,603
2023-02-28	0.005	0.010	0.005	0.005	0.116	25,736
2023-02-27	0.005	0.010	0.005	0.010	0.231	66,107
2023-02-24	0.010	0.010	0.005	0.010	0.231	6,715
2023-02-23	0.005	0.010	0.005	0.010	0.231	16,329
2023-02-22	0.010	0.010	0.005	0.010	0.231	14,130
2023-02-21	0.005	0.010	0.005	0.005	0.116	93,930
2023-02-20	0.005	0.010	0.005	0.010	0.231	26,228
2023-02-17	0.005	0.010	0.005	0.005	0.116	231,043
2023-02-16	0.005	0.010	0.005	0.010	0.231	55,624
2023-02-15	0.005	0.010	0.005	0.010	0.231	182,531
2023-02-14	0.010	0.010	0.005	0.005	0.116	79,130
2023-02-13	0.005	0.010	0.005	0.010	0.231	57,344
2023-02-10	0.005	0.010	0.005	0.005	0.116	41,935
2023-02-09	0.005	0.010	0.005	0.010	0.231	28,674
2023-02-08	0.010	0.010	0.005	0.010	0.231	32,248
2023-02-07	0.010	0.010	0.005	0.010	0.231	171,850
2023-02-03	0.005	0.010	0.005	0.010	0.231	123,714
2023-02-02	0.010	0.010	0.005	0.005	0.116	112,920
2023-01-31	0.005	0.010	0.005	0.005	0.116	121,148
2023-01-30	0.010	0.010	0.005	0.010	0.231	275,765
2023-01-27	0.010	0.010	0.010	0.010	0.231	55,516
2023-01-26	0.010	0.010	0.005	0.010	0.231	36,772
2023-01-25	0.010	0.010	0.005	0.010	0.231	84,134
2023-01-20	0.010	0.010	0.005	0.010	0.231	65,839
2023-01-19	0.010	0.010	0.005	0.010	0.231	16,921
2023-01-18	0.010	0.010	0.010	0.010	0.231	23,748
2023-01-17	0.010	0.010	0.005	0.010	0.231	79,943
2023-01-16	0.005	0.010	0.005	0.010	0.231	71,975
2023-01-13	0.010	0.010	0.005	0.010	0.231	80,457
2023-01-12	0.005	0.010	0.005	0.010	0.231	78,858
2023-01-11	0.005	0.010	0.005	0.005	0.116	78,798
2023-01-10	0.005	0.010	0.005	0.005	0.116	230,278
2023-01-09	0.005	0.010	0.005	0.010	0.231	71,214
2023-01-06	0.010	0.010	0.005	0.010	0.231	90,991
2023-01-05	0.005	0.010	0.005	0.010	0.231	33,591
2023-01-04	0.010	0.010	0.005	0.010	0.231	31,906
2023-01-03	0.010	0.010	0.005	0.010	0.231	40,492
2022-12-30	0.005	0.010	0.005	0.010	0.231	60,909
2022-12-29	0.010	0.010	0.005	0.010	0.231	44,454
2022-12-28	0.010	0.010	0.005	0.005	0.116	70,631
2022-12-27	0.005	0.010	0.005	0.010	0.231	110,635
2022-12-23	0.010	0.010	0.005	0.005	0.116	156,316
2022-12-22	0.005	0.010	0.005	0.005	0.116	17,029
2022-12-21	0.005	0.005	0.005	0.005	0.116	45,777
2022-12-20	0.005	0.010	0.005	0.010	0.231	71,046
2022-12-19	0.005	0.010	0.005	0.005	0.116	44,346
2022-12-16	0.005	0.010	0.005	0.010	0.231	74,576
2022-12-15	0.010	0.010	0.010	0.010	0.231	18,278
2022-12-14	0.010	0.010	0.005	0.010	0.231	20,944
2022-12-13	0.010	0.010	0.005	0.010	0.231	41,650
2022-12-12	0.005	0.010	0.005	0.005	0.116	17,223
2022-12-09	0.005	0.010	0.005	0.005	0.116	35,782
2022-12-08	0.005	0.010	0.005	0.010	0.231	53,857

← NewerPage 16 of 21 · 1,237 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.