VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.080	1.110	1.010	1.090	1.051	15,793,957
2024-08-06	1.010	1.090	0.980	1.070	1.031	26,167,290
2024-08-05	1.150	1.150	0.930	1.000	0.964	38,485,763
2024-08-02	1.170	1.200	1.140	1.160	1.118	18,162,254
2024-08-01	1.220	1.260	1.210	1.210	1.166	3,581,728
2024-07-31	1.190	1.220	1.180	1.210	1.166	12,246,400
2024-07-30	1.180	1.200	1.180	1.190	1.147	8,892,984
2024-07-29	1.210	1.220	1.170	1.180	1.137	9,793,935
2024-07-26	1.220	1.230	1.180	1.190	1.147	9,190,848
2024-07-25	1.200	1.230	1.160	1.220	1.176	15,103,779
2024-07-24	1.250	1.250	1.220	1.220	1.176	8,218,329
2024-07-23	1.250	1.260	1.240	1.250	1.205	6,180,354
2024-07-22	1.290	1.300	1.240	1.250	1.205	22,515,607
2024-07-19	1.280	1.310	1.270	1.290	1.243	4,254,569
2024-07-18	1.290	1.320	1.270	1.280	1.234	21,699,530
2024-07-17	1.330	1.330	1.290	1.300	1.253	12,070,201
2024-07-16	1.320	1.340	1.310	1.330	1.282	12,584,382
2024-07-15	1.320	1.340	1.300	1.320	1.272	19,965,667
2024-07-12	1.290	1.320	1.280	1.300	1.253	9,011,222
2024-07-11	1.290	1.330	1.280	1.300	1.253	19,970,405
2024-07-10	1.310	1.320	1.270	1.280	1.234	12,668,954
2024-07-09	1.290	1.330	1.290	1.310	1.263	24,977,044
2024-07-05	1.290	1.310	1.280	1.290	1.240	14,387,897
2024-07-04	1.330	1.340	1.280	1.280	1.230	10,287,653
2024-07-03	1.280	1.330	1.280	1.330	1.278	30,042,951
2024-07-02	1.280	1.300	1.260	1.270	1.220	24,077,908
2024-07-01	1.270	1.280	1.240	1.280	1.230	19,355,322
2024-06-28	1.250	1.290	1.240	1.270	1.220	23,411,619
2024-06-27	1.230	1.260	1.200	1.250	1.201	57,016,140
2024-06-26	1.270	1.300	1.230	1.240	1.192	36,657,050
2024-06-25	1.310	1.320	1.240	1.270	1.220	49,949,347
2024-06-24	1.300	1.330	1.280	1.320	1.269	48,515,168
2024-06-21	1.200	1.300	1.190	1.300	1.249	67,768,985
2024-06-20	1.160	1.260	1.150	1.200	1.153	92,840,478
2024-06-19	1.160	1.160	1.120	1.150	1.105	20,227,950
2024-06-18	1.130	1.160	1.120	1.160	1.115	12,090,361
2024-06-14	1.160	1.160	1.120	1.140	1.096	11,552,996
2024-06-13	1.140	1.160	1.130	1.160	1.115	10,968,961
2024-06-12	1.130	1.160	1.130	1.140	1.096	14,948,345
2024-06-11	1.100	1.140	1.080	1.140	1.096	16,301,687
2024-06-10	1.100	1.120	1.080	1.100	1.057	7,953,124
2024-06-07	1.080	1.140	1.080	1.110	1.067	22,596,044
2024-06-06	1.070	1.080	1.060	1.070	1.028	7,602,138
2024-06-05	1.070	1.090	1.050	1.070	1.028	16,561,852
2024-06-04	1.070	1.080	1.060	1.070	1.028	6,707,437
2024-05-31	1.060	1.090	1.060	1.060	1.019	11,122,076
2024-05-30	1.070	1.070	1.050	1.060	1.019	9,096,902
2024-05-29	1.050	1.070	1.040	1.070	1.028	13,460,032
2024-05-28	1.060	1.070	1.050	1.050	1.009	10,820,785
2024-05-27	1.050	1.070	1.040	1.060	1.019	12,166,869
2024-05-24	1.050	1.070	1.030	1.040	0.999	16,723,233
2024-05-23	1.010	1.060	1.010	1.050	1.009	24,861,224
2024-05-21	1.020	1.020	1.000	1.010	0.971	14,046,890
2024-05-20	0.980	1.020	0.980	1.020	0.980	16,997,913
2024-05-17	0.960	0.995	0.955	0.990	0.951	27,961,833
2024-05-16	0.965	0.970	0.950	0.965	0.927	9,578,323
2024-05-15	0.960	0.970	0.950	0.965	0.927	9,939,994
2024-05-14	0.945	0.975	0.945	0.960	0.923	13,609,721
2024-05-13	0.925	0.950	0.925	0.945	0.908	5,036,575
2024-05-10	0.940	0.945	0.920	0.925	0.889	4,678,433

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-13	0.0040 MYR
2025-04-11	0.0040 MYR
2025-01-16	0.0060 MYR
2024-12-16	0.0040 MYR
2024-10-10	0.0060 MYR
2024-07-09	0.0040 MYR
2024-04-15	0.0030 MYR
2024-02-22	0.0030 MYR
2024-01-18	0.0050 MYR
2023-10-12	0.0050 MYR
2023-07-11	0.0040 MYR
2023-04-13	0.0030 MYR
2023-02-16	0.0050 MYR
2023-01-19	0.0040 MYR
2022-10-13	0.0040 MYR
2022-07-08	0.0040 MYR
2022-04-14	0.0040 MYR
2022-02-17	0.0040 MYR
2022-01-20	0.0050 MYR
2021-10-14	0.0050 MYR
2021-07-09	0.0080 MYR
2021-04-14	0.0120 MYR
2021-02-17	0.0120 MYR
2021-01-21	0.0080 MYR
2020-10-14	0.0080 MYR
2020-02-17	0.0100 MYR
2020-01-16	0.0080 MYR
2019-10-15	0.0080 MYR
2019-07-15	0.0080 MYR
2019-04-10	0.0100 MYR
2019-02-20	0.0100 MYR
2019-01-14	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.