Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.015	0.015	0.010	0.015	0.347	12,877
2021-12-14	0.015	0.015	0.010	0.010	0.231	25,062
2021-12-13	0.015	0.015	0.010	0.015	0.347	21,048
2021-12-10	0.015	0.015	0.010	0.015	0.347	84,886
2021-12-09	0.015	0.015	0.015	0.015	0.347	23,359
2021-12-08	0.015	0.015	0.010	0.015	0.347	43,888
2021-12-07	0.015	0.015	0.010	0.015	0.347	211,123
2021-12-06	0.020	0.020	0.010	0.015	0.347	3,269,263
2021-12-02	0.020	0.020	0.015	0.015	0.347	7,570,993
2021-12-01	0.020	0.020	0.010	0.020	0.463	371,410
2021-11-30	0.015	0.020	0.010	0.020	0.463	345,074
2021-11-29	0.015	0.020	0.010	0.015	0.347	6,912,426
2021-11-26	0.015	0.020	0.010	0.015	0.347	6,656,883
2021-11-25	0.015	0.020	0.010	0.015	0.347	7,607,932
2021-11-24	0.015	0.020	0.010	0.015	0.347	9,239,719
2021-11-23	0.015	0.015	0.010	0.010	0.231	22,815
2021-11-22	0.015	0.015	0.010	0.015	0.347	88,796
2021-11-19	0.015	0.015	0.010	0.015	0.347	39,585
2021-11-18	0.015	0.020	0.010	0.015	0.347	3,556,138
2021-11-17	0.015	0.020	0.010	0.015	0.347	5,502,173
2021-11-16	0.015	0.015	0.010	0.015	0.347	63,968
2021-11-15	0.010	0.015	0.010	0.015	0.347	156,208
2021-11-12	0.010	0.015	0.010	0.015	0.347	15,180
2021-11-11	0.015	0.015	0.010	0.015	0.347	74,537
2021-11-10	0.015	0.015	0.010	0.010	0.231	115,552
2021-11-09	0.010	0.015	0.010	0.015	0.347	84,398
2021-11-08	0.015	0.015	0.010	0.015	0.347	83,399
2021-11-05	0.015	0.015	0.010	0.015	0.347	31,738
2021-11-03	0.015	0.015	0.010	0.015	0.347	5,142
2021-11-02	0.015	0.015	0.010	0.015	0.347	57,724
2021-11-01	0.015	0.015	0.010	0.015	0.347	35,009
2021-10-29	0.010	0.015	0.010	0.015	0.347	181,663
2021-10-28	0.015	0.015	0.010	0.010	0.231	967,741
2021-10-27	0.015	0.015	0.010	0.015	0.347	60,217
2021-10-26	0.015	0.015	0.010	0.015	0.347	23,480
2021-10-25	0.015	0.015	0.010	0.015	0.347	38,154
2021-10-22	0.015	0.015	0.010	0.015	0.347	47,531
2021-10-21	0.010	0.015	0.010	0.015	0.347	42,916
2021-10-20	0.015	0.015	0.010	0.015	0.347	68,362
2021-10-18	0.015	0.015	0.010	0.010	0.231	90,844
2021-10-15	0.010	0.015	0.010	0.015	0.347	59,414
2021-10-14	0.010	0.015	0.010	0.015	0.347	31,638

← NewerPage 21 of 21 · 1,242 trading days

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.