Vsolar Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.035	0.035	0.035	0.035	0.035	70,000
2026-10-16	0.035	0.035	0.030	0.035	0.035	52,600
2026-10-15	0.035	0.035	0.035	0.035	0.035	122,200
2026-10-14	0.035	0.040	0.035	0.035	0.035	50,200
2026-10-13	0.035	0.040	0.035	0.040	0.040	171,500
2026-10-12	0.040	0.040	0.035	0.035	0.035	1,487,600
2026-10-09	0.035	0.040	0.035	0.040	0.040	455,900
2026-10-08	0.035	0.040	0.035	0.040	0.040	5,000
2026-10-07	0.035	0.040	0.035	0.040	0.040	60,300
2026-10-06	0.035	0.040	0.035	0.035	0.035	187,400
2026-10-05	0.040	0.045	0.035	0.040	0.040	433,000
2026-10-02	0.040	0.045	0.040	0.040	0.040	154,200
2026-10-01	0.040	0.045	0.040	0.040	0.040	1,869,200
2026-09-30	0.045	0.045	0.040	0.045	0.045	182,300
2026-09-29	0.040	0.050	0.040	0.045	0.045	3,448,100
2026-09-28	0.035	0.035	0.035	0.035	0.035	18,300
2026-09-25	0.035	0.035	0.035	0.035	0.035	400
2026-09-24	0.040	0.040	0.035	0.035	0.035	38,900
2026-09-23	0.035	0.040	0.035	0.040	0.040	730,200
2026-09-22	0.030	0.035	0.030	0.035	0.035	199,300
2026-09-21	0.030	0.035	0.030	0.035	0.035	68,900
2026-09-18	0.035	0.035	0.035	0.035	0.035	0
2026-09-17	0.035	0.035	0.030	0.035	0.035	237,100
2026-09-16	0.035	0.035	0.035	0.035	0.035	0
2026-09-15	0.040	0.040	0.035	0.035	0.035	241,200
2026-09-14	0.035	0.040	0.035	0.040	0.040	619,000
2026-09-11	0.035	0.035	0.030	0.035	0.035	1,750,300
2026-09-10	0.035	0.040	0.035	0.035	0.035	1,613,500
2026-09-09	0.035	0.040	0.035	0.040	0.040	650,500
2026-09-08	0.035	0.040	0.035	0.035	0.035	45,200
2026-09-07	0.035	0.040	0.035	0.035	0.035	30,500
2026-09-04	0.035	0.040	0.035	0.040	0.040	629,100
2026-09-03	0.040	0.040	0.040	0.040	0.040	270,000
2026-09-02	0.040	0.040	0.035	0.040	0.040	175,100
2026-09-01	0.040	0.045	0.040	0.040	0.040	130,700
2026-08-31	0.040	0.040	0.040	0.040	0.040	0
2026-08-28	0.035	0.045	0.035	0.040	0.040	25,600
2026-08-27	0.040	0.045	0.040	0.040	0.040	612,100
2026-08-26	0.045	0.045	0.045	0.045	0.045	100
2026-08-25	0.045	0.045	0.045	0.045	0.045	0
2026-08-24	0.040	0.045	0.040	0.045	0.045	3,700
2026-08-21	0.040	0.045	0.040	0.045	0.045	5,500
2026-08-20	0.040	0.045	0.040	0.045	0.045	469,200
2026-08-19	0.045	0.045	0.045	0.045	0.045	21,000
2026-08-18	0.045	0.045	0.040	0.045	0.045	1,067,500
2026-08-17	0.045	0.055	0.040	0.045	0.045	4,874,700
2026-08-14	0.040	0.045	0.040	0.045	0.045	31,900
2026-08-13	0.045	0.045	0.040	0.040	0.040	185,400
2026-08-12	0.045	0.045	0.040	0.045	0.045	26,500
2026-08-11	0.040	0.045	0.040	0.045	0.045	181,500
2026-08-10	0.045	0.045	0.035	0.045	0.045	7,500
2026-08-07	0.045	0.045	0.045	0.045	0.045	2,200
2026-08-06	0.045	0.045	0.045	0.045	0.045	0
2026-08-05	0.045	0.045	0.040	0.045	0.045	5,800
2026-08-04	0.040	0.045	0.035	0.045	0.045	84,700
2026-08-03	0.040	0.045	0.035	0.040	0.040	227,100
2026-07-31	0.045	0.045	0.045	0.045	0.045	1,700
2026-07-30	0.045	0.045	0.035	0.040	0.040	148,000
2026-07-29	0.040	0.045	0.040	0.040	0.040	72,500
2026-07-28	0.045	0.045	0.040	0.045	0.045	117,700

Page 1 of 21 · 1,240 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.