Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.035	0.040	0.035	0.040	0.040	64,100
2026-05-01	0.040	0.040	0.040	0.040	0.040	0
2026-04-30	0.040	0.040	0.035	0.040	0.040	358,500
2026-04-29	0.035	0.040	0.035	0.035	0.035	60,700
2026-04-28	0.040	0.040	0.030	0.040	0.040	81,800
2026-04-27	0.035	0.040	0.035	0.040	0.040	94,300
2026-04-24	0.040	0.040	0.035	0.040	0.040	2,000
2026-04-23	0.035	0.040	0.030	0.040	0.040	924,100
2026-04-22	0.040	0.040	0.030	0.040	0.040	72,300
2026-04-21	0.040	0.040	0.040	0.040	0.040	5,000
2026-04-20	0.030	0.040	0.030	0.040	0.040	903,000
2026-04-17	0.035	0.040	0.035	0.040	0.040	107,700
2026-04-16	0.040	0.040	0.035	0.040	0.040	155,000
2026-04-15	0.030	0.040	0.030	0.040	0.040	432,800
2026-04-14	0.035	0.035	0.035	0.035	0.035	1,900
2026-04-13	0.035	0.035	0.035	0.035	0.035	520,100
2026-04-10	0.030	0.035	0.030	0.035	0.035	100,300
2026-04-09	0.030	0.035	0.030	0.030	0.030	20,600
2026-04-08	0.030	0.030	0.030	0.030	0.030	0
2026-04-07	0.030	0.030	0.030	0.030	0.030	0
2026-04-06	0.030	0.030	0.030	0.030	0.030	11,600
2026-04-03	0.025	0.035	0.025	0.035	0.035	5,100
2026-04-02	0.030	0.035	0.025	0.035	0.035	21,400
2026-04-01	0.030	0.030	0.030	0.030	0.030	210,100
2026-03-31	0.035	0.035	0.025	0.030	0.030	2,124,500
2026-03-30	0.035	0.035	0.035	0.035	0.035	42,800
2026-03-27	0.030	0.035	0.030	0.035	0.035	21,900
2026-03-26	0.035	0.035	0.030	0.030	0.030	5,200
2026-03-25	0.035	0.035	0.035	0.035	0.035	339,300
2026-03-24	0.030	0.035	0.030	0.035	0.035	157,700
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.030	0.040	0.030	0.030	0.030	300
2026-03-18	0.030	0.040	0.030	0.040	0.040	1,865,700
2026-03-17	0.030	0.035	0.030	0.035	0.035	61,500
2026-03-16	0.030	0.030	0.030	0.030	0.030	400
2026-03-13	0.030	0.030	0.030	0.030	0.030	22,900
2026-03-12	0.030	0.035	0.030	0.035	0.035	172,900
2026-03-11	0.035	0.035	0.035	0.035	0.035	1,400
2026-03-10	0.030	0.035	0.030	0.035	0.035	44,900
2026-03-09	0.030	0.030	0.030	0.030	0.030	16,900
2026-03-06	0.030	0.040	0.030	0.030	0.030	14,600
2026-03-05	0.035	0.035	0.035	0.035	0.035	0
2026-03-04	0.035	0.035	0.030	0.035	0.035	320,100
2026-03-03	0.030	0.030	0.030	0.030	0.030	20,500
2026-03-02	0.030	0.035	0.030	0.035	0.035	178,800
2026-02-27	0.030	0.035	0.030	0.030	0.030	316,600
2026-02-26	0.040	0.040	0.035	0.035	0.035	289,200
2026-02-25	0.040	0.040	0.035	0.035	0.035	4,200
2026-02-24	0.035	0.040	0.035	0.040	0.040	95,400
2026-02-23	0.035	0.040	0.035	0.035	0.035	3,000
2026-02-20	0.035	0.040	0.035	0.040	0.040	3,300
2026-02-19	0.035	0.035	0.035	0.035	0.035	102,600
2026-02-16	0.030	0.040	0.030	0.035	0.035	1,389,100
2026-02-13	0.030	0.035	0.030	0.030	0.030	138,300
2026-02-12	0.030	0.035	0.030	0.035	0.035	114,500
2026-02-11	0.035	0.035	0.030	0.035	0.035	33,200
2026-02-10	0.035	0.035	0.030	0.035	0.035	106,200
2026-02-09	0.035	0.035	0.035	0.035	0.035	0
2026-02-06	0.035	0.035	0.030	0.035	0.035	1,547,700
2026-02-05	0.035	0.040	0.035	0.040	0.040	3,800

← NewerPage 3 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.