Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.005	0.010	0.005	0.005	0.116	27,408
2022-09-06	0.005	0.010	0.005	0.010	0.231	40,298
2022-09-05	0.005	0.005	0.005	0.005	0.116	45,370
2022-09-02	0.005	0.010	0.005	0.005	0.116	44,372
2022-09-01	0.005	0.010	0.005	0.010	0.231	34,257
2022-08-30	0.005	0.010	0.005	0.005	0.116	57,871
2022-08-29	0.005	0.005	0.005	0.005	0.116	99,430
2022-08-26	0.010	0.010	0.005	0.005	0.116	15,400
2022-08-25	0.010	0.010	0.010	0.010	0.231	4,321
2022-08-24	0.010	0.010	0.005	0.005	0.116	72,074
2022-08-23	0.005	0.010	0.005	0.010	0.231	8,750
2022-08-22	0.005	0.005	0.005	0.005	0.116	119,268
2022-08-19	0.005	0.010	0.005	0.010	0.231	13,006
2022-08-18	0.010	0.010	0.005	0.005	0.116	27,136
2022-08-17	0.010	0.010	0.010	0.010	0.231	17,885
2022-08-16	0.005	0.010	0.005	0.010	0.231	89,756
2022-08-15	0.010	0.010	0.005	0.005	0.116	399,160
2022-08-12	0.005	0.010	0.005	0.005	0.116	49,462
2022-08-11	0.010	0.010	0.005	0.005	0.116	21,730
2022-08-10	0.010	0.010	0.005	0.010	0.231	30,791
2022-08-09	0.005	0.010	0.005	0.010	0.231	42,160
2022-08-08	0.010	0.010	0.005	0.005	0.116	11,749
2022-08-05	0.010	0.010	0.005	0.010	0.231	19,781
2022-08-04	0.010	0.010	0.005	0.005	0.116	39,511
2022-08-03	0.005	0.010	0.005	0.010	0.231	56,372
2022-08-02	0.005	0.010	0.005	0.010	0.231	84,856
2022-08-01	0.010	0.010	0.005	0.005	0.116	101,837
2022-07-29	0.010	0.010	0.005	0.005	0.116	140,290
2022-07-28	0.010	0.010	0.005	0.010	0.231	27,106
2022-07-27	0.010	0.010	0.005	0.010	0.231	10,807
2022-07-26	0.010	0.010	0.005	0.010	0.231	26,557
2022-07-25	0.010	0.010	0.005	0.005	0.116	12,682
2022-07-22	0.005	0.010	0.005	0.005	0.116	24,448
2022-07-21	0.010	0.010	0.005	0.005	0.116	7,929
2022-07-20	0.010	0.010	0.005	0.010	0.231	25,057
2022-07-19	0.005	0.010	0.005	0.010	0.231	12,151
2022-07-18	0.010	0.010	0.005	0.010	0.231	153,062
2022-07-15	0.005	0.010	0.005	0.005	0.116	33,051
2022-07-14	0.010	0.010	0.005	0.010	0.231	97,451
2022-07-13	0.010	0.010	0.005	0.010	0.231	28,899
2022-07-12	0.005	0.010	0.005	0.010	0.231	54,574
2022-07-08	0.010	0.010	0.005	0.005	0.116	82,807
2022-07-07	0.005	0.010	0.005	0.005	0.116	14,657
2022-07-06	0.010	0.010	0.005	0.010	0.231	10,202
2022-07-05	0.010	0.010	0.005	0.005	0.116	38,690
2022-07-04	0.005	0.010	0.005	0.010	0.231	37,541
2022-07-01	0.005	0.010	0.005	0.010	0.231	34,793
2022-06-30	0.005	0.010	0.005	0.005	0.116	20,144
2022-06-29	0.005	0.010	0.005	0.010	0.231	37,528
2022-06-28	0.010	0.010	0.005	0.005	0.116	11,697
2022-06-27	0.010	0.010	0.005	0.010	0.231	22,815
2022-06-24	0.010	0.010	0.005	0.010	0.231	195,028
2022-06-23	0.005	0.010	0.005	0.010	0.231	10,535
2022-06-22	0.010	0.010	0.005	0.010	0.231	29,927
2022-06-21	0.010	0.010	0.005	0.010	0.231	40,151
2022-06-20	0.010	0.010	0.005	0.005	0.116	28,531
2022-06-17	0.005	0.010	0.005	0.010	0.231	23,368
2022-06-16	0.010	0.010	0.005	0.010	0.231	35,549
2022-06-15	0.010	0.010	0.005	0.010	0.231	58,718
2022-06-14	0.005	0.010	0.005	0.010	0.231	133,942

← NewerPage 18 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.