Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.005	0.010	0.005	0.005	0.116	6,784
2022-12-06	0.005	0.010	0.005	0.010	0.231	66,591
2022-12-05	0.005	0.010	0.005	0.010	0.231	55,585
2022-12-02	0.010	0.010	0.005	0.005	0.116	38,370
2022-12-01	0.010	0.010	0.005	0.005	0.116	23,981
2022-11-30	0.005	0.010	0.005	0.010	0.231	70,065
2022-11-29	0.010	0.010	0.010	0.010	0.231	2,160
2022-11-25	0.010	0.010	0.010	0.010	0.231	82,025
2022-11-24	0.005	0.010	0.005	0.005	0.116	77,760
2022-11-23	0.005	0.010	0.005	0.010	0.231	44,152
2022-11-22	0.005	0.005	0.005	0.005	0.116	21,665
2022-11-21	0.005	0.005	0.005	0.005	0.116	16,865
2022-11-17	0.010	0.010	0.005	0.005	0.116	3,781
2022-11-16	0.005	0.010	0.005	0.010	0.231	4,857
2022-11-15	0.010	0.010	0.005	0.005	0.116	27,775
2022-11-14	0.010	0.010	0.005	0.005	0.116	100,303
2022-11-11	0.005	0.010	0.005	0.010	0.231	76,335
2022-11-10	0.010	0.010	0.005	0.005	0.116	67,615
2022-11-09	0.005	0.010	0.005	0.010	0.231	33,825
2022-11-08	0.005	0.010	0.005	0.010	0.231	20,162
2022-11-07	0.010	0.010	0.005	0.010	0.231	24,954
2022-11-04	0.005	0.005	0.005	0.005	0.116	8,728
2022-11-03	0.005	0.010	0.005	0.010	0.231	21,268
2022-11-02	0.005	0.010	0.005	0.010	0.231	19,704
2022-11-01	0.005	0.010	0.005	0.005	0.116	25,377
2022-10-31	0.010	0.010	0.005	0.005	0.116	58,377
2022-10-28	0.005	0.010	0.005	0.010	0.231	72,597
2022-10-27	0.010	0.010	0.005	0.010	0.231	34,010
2022-10-26	0.010	0.010	0.005	0.010	0.231	32,744
2022-10-25	0.005	0.010	0.005	0.005	0.116	18,407
2022-10-21	0.005	0.010	0.005	0.005	0.116	27,049
2022-10-20	0.005	0.010	0.005	0.010	0.231	10,565
2022-10-19	0.005	0.010	0.005	0.010	0.231	25,481
2022-10-18	0.005	0.010	0.005	0.005	0.116	27,028
2022-10-17	0.010	0.010	0.010	0.010	0.231	432
2022-10-14	0.010	0.010	0.005	0.010	0.231	38,738
2022-10-13	0.005	0.010	0.005	0.010	0.231	20,218
2022-10-12	0.005	0.010	0.005	0.010	0.231	24,517
2022-10-11	0.005	0.010	0.005	0.010	0.231	98,799
2022-10-07	0.005	0.005	0.005	0.005	0.116	46,956
2022-10-06	0.010	0.010	0.010	0.010	0.231	8,642
2022-10-05	0.005	0.010	0.005	0.010	0.231	79,135
2022-10-04	0.005	0.005	0.005	0.005	0.116	16,597
2022-10-03	0.010	0.010	0.005	0.005	0.116	61,790
2022-09-30	0.005	0.010	0.005	0.010	0.231	76,300
2022-09-29	0.005	0.010	0.005	0.010	0.231	100,074
2022-09-28	0.005	0.010	0.005	0.005	0.116	67,913
2022-09-27	0.005	0.005	0.005	0.005	0.116	56,173
2022-09-26	0.005	0.010	0.005	0.010	0.231	38,392
2022-09-23	0.010	0.010	0.005	0.005	0.116	86,938
2022-09-22	0.005	0.010	0.005	0.005	0.116	150,945
2022-09-21	0.005	0.010	0.005	0.005	0.116	103,427
2022-09-20	0.005	0.010	0.005	0.005	0.116	27,067
2022-09-19	0.010	0.010	0.005	0.010	0.231	53,222
2022-09-15	0.005	0.005	0.005	0.005	0.116	13,114
2022-09-14	0.010	0.010	0.005	0.005	0.116	76,741
2022-09-13	0.005	0.010	0.005	0.005	0.116	49,735
2022-09-12	0.005	0.005	0.005	0.005	0.116	51,895
2022-09-09	0.005	0.010	0.005	0.005	0.116	39,062
2022-09-08	0.005	0.005	0.005	0.005	0.116	7,713

← NewerPage 17 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.