VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.945	0.950	0.930	0.930	0.894	4,336,721
2024-05-08	0.950	0.960	0.940	0.950	0.913	17,677,104
2024-05-07	0.925	0.950	0.915	0.950	0.913	13,072,859
2024-05-06	0.910	0.940	0.910	0.920	0.884	11,557,532
2024-05-03	0.920	0.925	0.905	0.910	0.875	6,528,315
2024-05-02	0.910	0.920	0.900	0.915	0.879	4,186,327
2024-04-30	0.905	0.920	0.890	0.910	0.875	5,988,229
2024-04-29	0.925	0.950	0.900	0.905	0.870	19,386,570
2024-04-26	0.920	0.930	0.910	0.925	0.889	8,780,390
2024-04-25	0.905	0.935	0.900	0.925	0.889	11,180,742
2024-04-24	0.885	0.935	0.880	0.905	0.870	25,047,604
2024-04-23	0.875	0.885	0.865	0.880	0.846	7,022,336
2024-04-22	0.845	0.880	0.845	0.875	0.841	3,738,472
2024-04-19	0.855	0.865	0.830	0.845	0.812	10,536,932
2024-04-18	0.840	0.860	0.835	0.850	0.817	9,684,970
2024-04-17	0.840	0.860	0.835	0.840	0.807	6,842,610
2024-04-16	0.845	0.845	0.810	0.830	0.798	10,920,678
2024-04-15	0.885	0.885	0.845	0.850	0.817	7,537,122
2024-04-12	0.880	0.890	0.875	0.885	0.848	2,659,307
2024-04-09	0.880	0.890	0.880	0.885	0.848	2,071,239
2024-04-08	0.900	0.900	0.880	0.880	0.843	4,676,014
2024-04-05	0.910	0.910	0.900	0.900	0.862	5,562,348
2024-04-04	0.915	0.915	0.905	0.915	0.876	6,520,251
2024-04-03	0.895	0.920	0.890	0.910	0.872	22,912,556
2024-04-02	0.870	0.900	0.865	0.890	0.852	19,572,850
2024-04-01	0.875	0.895	0.860	0.875	0.838	14,001,430
2024-03-29	0.810	0.880	0.795	0.880	0.843	39,474,411
2024-03-27	0.825	0.840	0.815	0.835	0.800	7,811,298
2024-03-26	0.800	0.830	0.800	0.825	0.790	5,094,939
2024-03-25	0.835	0.835	0.800	0.805	0.771	16,448,048
2024-03-22	0.835	0.835	0.820	0.830	0.795	8,438,376
2024-03-21	0.830	0.840	0.825	0.830	0.795	17,758,146
2024-03-20	0.790	0.845	0.790	0.825	0.790	33,298,994
2024-03-19	0.795	0.800	0.780	0.790	0.757	20,482,370
2024-03-18	0.750	0.795	0.745	0.790	0.757	33,419,048
2024-03-15	0.740	0.760	0.725	0.750	0.718	21,625,442
2024-03-14	0.740	0.740	0.730	0.740	0.709	2,225,968
2024-03-13	0.745	0.745	0.735	0.740	0.709	4,442,460
2024-03-12	0.740	0.750	0.735	0.740	0.709	3,472,159
2024-03-11	0.745	0.750	0.735	0.745	0.714	4,228,965
2024-03-08	0.760	0.760	0.735	0.745	0.714	6,853,597
2024-03-07	0.770	0.780	0.745	0.750	0.718	4,869,852
2024-03-06	0.770	0.780	0.770	0.770	0.737	3,054,242
2024-03-05	0.780	0.780	0.770	0.770	0.737	2,077,489
2024-03-04	0.770	0.785	0.765	0.780	0.747	8,440,492
2024-03-01	0.745	0.770	0.745	0.765	0.733	3,806,311
2024-02-29	0.750	0.760	0.740	0.740	0.709	3,854,392
2024-02-28	0.765	0.770	0.750	0.750	0.718	3,470,848
2024-02-27	0.765	0.770	0.750	0.765	0.733	7,383,705
2024-02-26	0.770	0.775	0.760	0.765	0.733	3,240,419
2024-02-23	0.765	0.775	0.760	0.770	0.737	4,137,943
2024-02-22	0.755	0.770	0.740	0.765	0.733	8,353,199
2024-02-21	0.755	0.770	0.750	0.755	0.720	3,076,922
2024-02-20	0.750	0.760	0.740	0.755	0.720	5,971,697
2024-02-19	0.730	0.760	0.725	0.755	0.720	14,220,065
2024-02-16	0.730	0.740	0.715	0.730	0.696	20,329,254
2024-02-15	0.725	0.750	0.720	0.730	0.696	13,369,212
2024-02-14	0.725	0.735	0.720	0.730	0.696	3,689,786
2024-02-13	0.725	0.735	0.710	0.725	0.692	12,866,723
2024-02-09	0.725	0.730	0.720	0.725	0.692	1,199,823

← NewerPage 11 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.