Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.035	0.045	0.035	0.040	0.040	140,700
2026-07-24	0.035	0.045	0.035	0.045	0.045	3,100
2026-07-23	0.040	0.045	0.040	0.045	0.045	6,500
2026-07-22	0.045	0.045	0.040	0.045	0.045	81,600
2026-07-21	0.040	0.045	0.040	0.045	0.045	34,900
2026-07-20	0.040	0.045	0.040	0.045	0.045	11,700
2026-07-17	0.045	0.045	0.040	0.045	0.045	208,100
2026-07-16	0.045	0.045	0.040	0.045	0.045	42,600
2026-07-15	0.040	0.045	0.035	0.045	0.045	74,700
2026-07-14	0.045	0.045	0.035	0.035	0.035	90,000
2026-07-13	0.045	0.045	0.045	0.045	0.045	0
2026-07-10	0.040	0.045	0.040	0.045	0.045	417,800
2026-07-09	0.045	0.045	0.040	0.045	0.045	82,000
2026-07-08	0.040	0.045	0.040	0.045	0.045	6,700
2026-07-07	0.045	0.045	0.045	0.045	0.045	10,000
2026-07-06	0.040	0.045	0.035	0.045	0.045	160,800
2026-07-03	0.040	0.045	0.040	0.045	0.045	1,821,100
2026-07-02	0.035	0.040	0.035	0.040	0.040	631,500
2026-07-01	0.035	0.040	0.035	0.035	0.035	144,100
2026-06-30	0.035	0.040	0.030	0.040	0.040	485,600
2026-06-29	0.040	0.040	0.035	0.040	0.040	216,100
2026-06-26	0.035	0.040	0.035	0.040	0.040	274,400
2026-06-25	0.035	0.040	0.035	0.040	0.040	9,700
2026-06-24	0.040	0.040	0.035	0.040	0.040	9,800
2026-06-23	0.035	0.040	0.035	0.040	0.040	35,500
2026-06-22	0.040	0.040	0.040	0.040	0.040	43,600
2026-06-19	0.035	0.040	0.035	0.040	0.040	8,300
2026-06-18	0.035	0.040	0.035	0.040	0.040	116,600
2026-06-17	0.035	0.035	0.035	0.035	0.035	0
2026-06-16	0.040	0.040	0.035	0.035	0.035	243,800
2026-06-15	0.040	0.040	0.035	0.040	0.040	143,800
2026-06-12	0.040	0.040	0.035	0.035	0.035	110,800
2026-06-11	0.040	0.045	0.035	0.035	0.035	1,565,800
2026-06-10	0.040	0.045	0.035	0.045	0.045	235,000
2026-06-09	0.040	0.045	0.040	0.040	0.040	594,000
2026-06-08	0.045	0.045	0.040	0.045	0.045	53,100
2026-06-05	0.045	0.045	0.035	0.045	0.045	74,700
2026-06-04	0.045	0.045	0.040	0.045	0.045	224,500
2026-06-03	0.040	0.050	0.035	0.045	0.045	2,518,400
2026-06-02	0.040	0.040	0.040	0.040	0.040	0
2026-06-01	0.040	0.040	0.040	0.040	0.040	0
2026-05-29	0.035	0.040	0.030	0.040	0.040	317,300
2026-05-28	0.035	0.040	0.030	0.035	0.035	198,400
2026-05-27	0.040	0.040	0.040	0.040	0.040	0
2026-05-26	0.035	0.040	0.030	0.040	0.040	89,800
2026-05-25	0.035	0.040	0.030	0.040	0.040	146,800
2026-05-22	0.035	0.040	0.030	0.040	0.040	63,500
2026-05-21	0.040	0.040	0.040	0.040	0.040	0
2026-05-20	0.030	0.040	0.030	0.040	0.040	8,500
2026-05-19	0.035	0.040	0.035	0.040	0.040	46,700
2026-05-18	0.035	0.040	0.035	0.035	0.035	121,800
2026-05-15	0.040	0.040	0.040	0.040	0.040	1,300
2026-05-14	0.040	0.040	0.040	0.040	0.040	1,600
2026-05-13	0.040	0.040	0.040	0.040	0.040	28,300
2026-05-12	0.040	0.040	0.035	0.040	0.040	143,400
2026-05-11	0.040	0.040	0.030	0.040	0.040	63,700
2026-05-08	0.035	0.040	0.030	0.040	0.040	130,800
2026-05-07	0.035	0.040	0.030	0.030	0.030	5,600
2026-05-06	0.035	0.040	0.030	0.040	0.040	51,500
2026-05-05	0.040	0.040	0.040	0.040	0.040	1,400

← NewerPage 2 of 3 · 130 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.