Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.005	0.010	0.005	0.010	0.231	133,942
2022-06-13	0.010	0.010	0.005	0.010	0.231	283,068
2022-06-10	0.010	0.010	0.010	0.010	0.231	9,074
2022-06-09	0.005	0.010	0.005	0.010	0.231	30,904
2022-06-08	0.010	0.010	0.005	0.010	0.231	276,565
2022-06-07	0.010	0.010	0.005	0.010	0.231	66,759
2022-06-03	0.010	0.010	0.005	0.010	0.231	24,025
2022-06-02	0.010	0.010	0.005	0.010	0.231	17,206
2022-06-01	0.010	0.010	0.005	0.010	0.231	26,686
2022-05-31	0.005	0.010	0.005	0.010	0.231	19,056
2022-05-30	0.005	0.010	0.005	0.010	0.231	36,521
2022-05-27	0.010	0.010	0.005	0.005	0.116	182,825
2022-05-26	0.010	0.010	0.005	0.010	0.231	60,369
2022-05-25	0.010	0.010	0.005	0.005	0.116	80,941
2022-05-24	0.005	0.010	0.005	0.010	0.231	56,851
2022-05-23	0.010	0.010	0.005	0.010	0.231	87,863
2022-05-20	0.010	0.010	0.005	0.010	0.231	91,769
2022-05-19	0.010	0.010	0.005	0.010	0.231	55,412
2022-05-18	0.010	0.010	0.005	0.010	0.231	135,048
2022-05-17	0.010	0.010	0.005	0.010	0.231	111,762
2022-05-13	0.010	0.010	0.010	0.010	0.231	10,893
2022-05-12	0.005	0.010	0.005	0.010	0.231	35,346
2022-05-11	0.010	0.010	0.005	0.010	0.231	62,611
2022-05-10	0.010	0.010	0.010	0.010	0.231	49,812
2022-05-09	0.010	0.010	0.005	0.010	0.231	111,438
2022-05-06	0.010	0.010	0.005	0.010	0.231	203,661
2022-05-05	0.010	0.015	0.005	0.010	0.231	2,174,442
2022-04-29	0.010	0.010	0.010	0.010	0.231	105,350
2022-04-28	0.010	0.010	0.010	0.010	0.231	37,463
2022-04-27	0.010	0.010	0.010	0.010	0.231	22,988
2022-04-26	0.010	0.010	0.005	0.010	0.231	61,185
2022-04-25	0.010	0.010	0.005	0.010	0.231	176,387
2022-04-22	0.010	0.010	0.005	0.005	0.116	137,801
2022-04-21	0.010	0.010	0.005	0.010	0.231	94,331
2022-04-20	0.010	0.010	0.010	0.010	0.231	249,844
2022-04-18	0.010	0.010	0.005	0.010	0.231	281,720
2022-04-15	0.010	0.010	0.005	0.010	0.231	96,228
2022-04-14	0.010	0.010	0.005	0.010	0.231	382,161
2022-04-13	0.010	0.010	0.005	0.010	0.231	813,193
2022-04-12	0.010	0.015	0.005	0.010	0.231	3,109,417
2022-04-11	0.010	0.015	0.005	0.010	0.231	9,173,426
2022-04-08	0.015	0.015	0.010	0.015	0.347	35,432
2022-04-07	0.015	0.015	0.010	0.010	0.231	21,799
2022-04-06	0.015	0.015	0.010	0.015	0.347	36,292
2022-04-05	0.015	0.015	0.010	0.015	0.347	49,540
2022-04-04	0.015	0.015	0.010	0.015	0.347	36,214
2022-04-01	0.015	0.015	0.010	0.015	0.347	100,761
2022-03-31	0.010	0.015	0.010	0.010	0.231	146,529
2022-03-30	0.015	0.015	0.010	0.015	0.347	157,029
2022-03-29	0.010	0.015	0.010	0.015	0.347	72,886
2022-03-28	0.015	0.015	0.010	0.010	0.231	190,590
2022-03-25	0.015	0.015	0.010	0.015	0.347	65,346
2022-03-24	0.015	0.015	0.010	0.010	0.231	76,343
2022-03-23	0.010	0.015	0.010	0.015	0.347	29,521
2022-03-22	0.010	0.015	0.010	0.010	0.231	26,976
2022-03-21	0.010	0.015	0.010	0.015	0.347	105,359
2022-03-18	0.010	0.015	0.010	0.015	0.347	41,940
2022-03-17	0.015	0.015	0.010	0.015	0.347	70,117
2022-03-16	0.010	0.015	0.010	0.015	0.347	44,480
2022-03-15	0.015	0.015	0.010	0.015	0.347	36,391

← NewerPage 19 of 21 · 1,242 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.