Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.015	0.015	0.010	0.015	0.347	25,196
2022-03-11	0.015	0.015	0.010	0.015	0.347	60,567
2022-03-10	0.010	0.015	0.010	0.015	0.347	46,433
2022-03-09	0.010	0.015	0.010	0.015	0.347	44,277
2022-03-08	0.015	0.015	0.010	0.010	0.231	51,165
2022-03-07	0.015	0.015	0.010	0.015	0.347	62,814
2022-03-04	0.010	0.015	0.010	0.010	0.231	34,464
2022-03-03	0.015	0.015	0.010	0.015	0.347	66,751
2022-03-02	0.015	0.015	0.010	0.015	0.347	70,640
2022-03-01	0.015	0.015	0.010	0.015	0.347	32,563
2022-02-28	0.015	0.015	0.010	0.015	0.347	18,939
2022-02-25	0.015	0.015	0.010	0.010	0.231	39,165
2022-02-24	0.010	0.015	0.010	0.015	0.347	39,939
2022-02-23	0.015	0.015	0.010	0.015	0.347	13,456
2022-02-22	0.015	0.015	0.010	0.015	0.347	10,971
2022-02-21	0.010	0.015	0.010	0.015	0.347	47,967
2022-02-18	0.015	0.015	0.010	0.015	0.347	40,431
2022-02-17	0.015	0.015	0.010	0.010	0.231	26,648
2022-02-16	0.010	0.015	0.010	0.015	0.347	78,923
2022-02-15	0.015	0.015	0.010	0.015	0.347	74,191
2022-02-14	0.015	0.015	0.010	0.015	0.347	307,719
2022-02-11	0.015	0.015	0.010	0.010	0.231	141,750
2022-02-10	0.015	0.020	0.015	0.015	0.347	2,433,831
2022-02-09	0.010	0.020	0.010	0.015	0.347	10,882,411
2022-02-08	0.010	0.015	0.010	0.010	0.231	17,941
2022-02-07	0.010	0.015	0.010	0.015	0.347	47,993
2022-02-04	0.015	0.015	0.010	0.010	0.231	35,912
2022-02-03	0.015	0.015	0.010	0.010	0.231	47,319
2022-01-31	0.015	0.015	0.010	0.015	0.347	111,806
2022-01-28	0.015	0.015	0.010	0.015	0.347	17,539
2022-01-27	0.015	0.015	0.010	0.015	0.347	65,675
2022-01-26	0.015	0.015	0.010	0.015	0.347	12,898
2022-01-25	0.015	0.015	0.010	0.015	0.347	77,315
2022-01-24	0.015	0.015	0.010	0.015	0.347	101,353
2022-01-21	0.015	0.015	0.010	0.010	0.231	22,983
2022-01-20	0.010	0.015	0.010	0.015	0.347	85,586
2022-01-19	0.015	0.015	0.010	0.015	0.347	346,608
2022-01-17	0.015	0.015	0.010	0.015	0.347	184,195
2022-01-14	0.015	0.020	0.010	0.015	0.347	1,958,142
2022-01-13	0.020	0.020	0.015	0.015	0.347	3,938,611
2022-01-12	0.020	0.020	0.015	0.015	0.347	73,392
2022-01-11	0.020	0.020	0.015	0.020	0.463	211,007
2022-01-10	0.015	0.020	0.015	0.020	0.463	210,091
2022-01-07	0.015	0.020	0.010	0.020	0.463	338,631
2022-01-06	0.015	0.015	0.010	0.015	0.347	172,105
2022-01-05	0.015	0.020	0.010	0.015	0.347	865,667
2022-01-04	0.015	0.020	0.015	0.015	0.347	596,404
2022-01-03	0.015	0.020	0.015	0.020	0.463	177,912
2021-12-31	0.010	0.020	0.010	0.015	0.347	935,693
2021-12-30	0.015	0.015	0.010	0.015	0.347	42,687
2021-12-29	0.015	0.015	0.010	0.015	0.347	53,144
2021-12-28	0.020	0.020	0.010	0.015	0.347	128,040
2021-12-27	0.010	0.020	0.010	0.015	0.347	792,499
2021-12-24	0.015	0.015	0.010	0.015	0.347	24,522
2021-12-23	0.010	0.015	0.010	0.015	0.347	9,787
2021-12-22	0.015	0.015	0.010	0.015	0.347	6,430
2021-12-21	0.015	0.015	0.010	0.015	0.347	31,694
2021-12-20	0.010	0.015	0.010	0.015	0.347	33,669
2021-12-17	0.015	0.015	0.010	0.015	0.347	142,441
2021-12-16	0.015	0.015	0.010	0.015	0.347	33,747

← NewerPage 20 of 21 · 1,238 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.