Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.040	0.040	0.035	0.040	0.040	66,000
2026-02-03	0.035	0.035	0.035	0.035	0.035	91,800
2026-01-30	0.035	0.035	0.035	0.035	0.035	65,500
2026-01-29	0.035	0.040	0.035	0.040	0.040	29,800
2026-01-28	0.035	0.040	0.035	0.040	0.040	82,900
2026-01-27	0.035	0.035	0.035	0.035	0.035	26,600
2026-01-26	0.035	0.035	0.035	0.035	0.035	201,000
2026-01-23	0.035	0.040	0.035	0.040	0.040	73,700
2026-01-22	0.040	0.040	0.035	0.040	0.040	11,500
2026-01-21	0.040	0.040	0.035	0.040	0.040	13,500
2026-01-20	0.035	0.040	0.035	0.040	0.040	47,900
2026-01-19	0.040	0.040	0.040	0.040	0.040	300
2026-01-16	0.035	0.040	0.035	0.040	0.040	55,100
2026-01-15	0.035	0.035	0.035	0.035	0.035	600
2026-01-14	0.035	0.040	0.035	0.035	0.035	78,300
2026-01-13	0.035	0.035	0.035	0.035	0.035	3,300
2026-01-12	0.035	0.040	0.035	0.040	0.040	93,800
2026-01-09	0.035	0.035	0.035	0.035	0.035	14,300
2026-01-08	0.035	0.035	0.035	0.035	0.035	21,000
2026-01-07	0.035	0.035	0.035	0.035	0.035	42,900
2026-01-06	0.035	0.035	0.035	0.035	0.035	8,800
2026-01-05	0.035	0.035	0.035	0.035	0.035	2,800
2026-01-02	0.035	0.035	0.035	0.035	0.035	71,700
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.040	0.040	0.035	0.040	0.040	45,400
2025-12-30	0.040	0.040	0.035	0.040	0.040	2,400
2025-12-29	0.040	0.040	0.040	0.040	0.040	1,700
2025-12-26	0.035	0.040	0.035	0.040	0.040	110,100
2025-12-25	0.035	0.035	0.035	0.035	0.035	0
2025-12-24	0.035	0.035	0.035	0.035	0.035	53,900
2025-12-23	0.035	0.035	0.035	0.035	0.035	54,800
2025-12-22	0.035	0.040	0.035	0.040	0.040	151,000
2025-12-19	0.035	0.040	0.035	0.040	0.040	854,500
2025-12-18	0.035	0.040	0.035	0.040	0.040	62,400
2025-12-17	0.040	0.040	0.035	0.035	0.035	147,200
2025-12-16	0.035	0.040	0.035	0.040	0.040	310,100
2025-12-15	0.035	0.035	0.035	0.035	0.035	84,000
2025-12-12	0.035	0.035	0.035	0.035	0.035	227,000
2025-12-11	0.035	0.040	0.035	0.035	0.035	160,200
2025-12-10	0.035	0.035	0.035	0.035	0.035	101,000
2025-12-09	0.040	0.040	0.035	0.040	0.040	20,400
2025-12-08	0.035	0.040	0.035	0.040	0.040	182,200
2025-12-05	0.035	0.040	0.035	0.035	0.035	8,700
2025-12-04	0.040	0.040	0.035	0.040	0.040	9,600
2025-12-03	0.035	0.040	0.035	0.040	0.040	61,000
2025-12-02	0.035	0.040	0.035	0.040	0.040	82,600
2025-12-01	0.040	0.040	0.035	0.035	0.035	23,500
2025-11-28	0.035	0.040	0.035	0.040	0.040	93,700
2025-11-27	0.040	0.040	0.035	0.040	0.040	27,100
2025-11-26	0.035	0.040	0.035	0.040	0.040	11,000
2025-11-25	0.040	0.040	0.035	0.035	0.035	102,900
2025-11-24	0.035	0.035	0.035	0.035	0.035	36,000
2025-11-21	0.035	0.040	0.035	0.035	0.035	28,700
2025-11-20	0.035	0.040	0.035	0.040	0.040	21,500
2025-11-19	0.035	0.040	0.035	0.040	0.040	6,800
2025-11-18	0.035	0.040	0.035	0.040	0.040	21,000
2025-11-17	0.040	0.040	0.035	0.040	0.040	170,700
2025-11-14	0.035	0.040	0.035	0.040	0.040	31,300
2025-11-13	0.040	0.040	0.035	0.040	0.040	1,095,900
2025-11-12	0.040	0.040	0.040	0.040	0.040	34,600

← NewerPage 4 of 5 · 256 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.