VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.730	0.740	0.720	0.720	0.687	5,260,452
2024-02-07	0.745	0.745	0.730	0.730	0.696	3,520,845
2024-02-06	0.750	0.755	0.735	0.745	0.711	6,563,797
2024-02-05	0.730	0.750	0.725	0.745	0.711	4,797,578
2024-02-02	0.725	0.735	0.720	0.730	0.696	4,486,207
2024-01-31	0.745	0.750	0.710	0.720	0.687	18,432,197
2024-01-30	0.775	0.775	0.735	0.745	0.711	15,232,803
2024-01-29	0.770	0.785	0.770	0.770	0.735	5,868,478
2024-01-26	0.775	0.775	0.765	0.770	0.735	12,963,391
2024-01-24	0.800	0.800	0.775	0.775	0.739	9,076,541
2024-01-23	0.790	0.800	0.785	0.800	0.763	3,294,347
2024-01-22	0.780	0.790	0.780	0.785	0.749	3,754,903
2024-01-19	0.790	0.790	0.770	0.780	0.744	8,335,459
2024-01-18	0.805	0.805	0.785	0.795	0.758	12,478,643
2024-01-17	0.805	0.815	0.780	0.785	0.744	16,330,112
2024-01-16	0.810	0.815	0.805	0.805	0.763	8,020,862
2024-01-15	0.810	0.815	0.805	0.810	0.768	8,581,814
2024-01-12	0.810	0.820	0.810	0.810	0.768	4,866,929
2024-01-11	0.805	0.820	0.805	0.810	0.768	5,227,692
2024-01-10	0.805	0.815	0.800	0.805	0.763	3,896,023
2024-01-09	0.825	0.825	0.800	0.805	0.763	6,870,431
2024-01-08	0.825	0.840	0.815	0.815	0.773	7,464,445
2024-01-05	0.810	0.825	0.805	0.820	0.777	8,829,581
2024-01-04	0.810	0.825	0.805	0.810	0.768	5,490,881
2024-01-03	0.805	0.815	0.800	0.810	0.768	2,202,582
2024-01-02	0.815	0.820	0.800	0.805	0.763	2,026,787
2023-12-29	0.810	0.815	0.805	0.815	0.773	2,046,039
2023-12-28	0.805	0.810	0.795	0.805	0.763	5,740,664
2023-12-27	0.805	0.810	0.795	0.805	0.763	5,736,833
2023-12-26	0.805	0.810	0.800	0.805	0.763	2,631,486
2023-12-22	0.815	0.815	0.800	0.805	0.763	7,028,586
2023-12-21	0.825	0.825	0.805	0.820	0.777	5,071,855
2023-12-20	0.825	0.835	0.820	0.825	0.782	5,611,035
2023-12-19	0.825	0.830	0.815	0.830	0.787	2,984,488
2023-12-18	0.830	0.835	0.815	0.820	0.777	3,582,031
2023-12-15	0.835	0.840	0.815	0.830	0.787	8,786,539
2023-12-14	0.840	0.850	0.825	0.830	0.787	7,225,448
2023-12-13	0.835	0.845	0.830	0.840	0.796	3,772,140
2023-12-12	0.870	0.870	0.830	0.830	0.787	9,979,407
2023-12-11	0.880	0.885	0.865	0.865	0.820	1,969,331
2023-12-08	0.890	0.890	0.880	0.880	0.834	2,202,784
2023-12-07	0.885	0.890	0.885	0.890	0.844	1,013,041
2023-12-06	0.890	0.895	0.885	0.890	0.844	3,907,716
2023-12-05	0.890	0.895	0.885	0.890	0.844	1,780,331
2023-12-04	0.895	0.900	0.885	0.890	0.844	654,898
2023-12-01	0.900	0.910	0.895	0.895	0.848	2,333,219
2023-11-30	0.890	0.905	0.880	0.895	0.848	4,328,959
2023-11-29	0.895	0.895	0.885	0.885	0.839	1,539,822
2023-11-28	0.900	0.905	0.890	0.895	0.848	3,146,070
2023-11-27	0.900	0.905	0.890	0.900	0.853	2,642,877
2023-11-24	0.915	0.920	0.900	0.905	0.858	2,280,500
2023-11-23	0.915	0.920	0.910	0.915	0.867	1,143,577
2023-11-22	0.905	0.915	0.905	0.910	0.863	1,515,025
2023-11-21	0.905	0.920	0.900	0.910	0.863	3,957,511
2023-11-20	0.900	0.905	0.895	0.900	0.853	6,613,290
2023-11-17	0.905	0.905	0.895	0.900	0.853	1,427,732
2023-11-16	0.900	0.905	0.895	0.905	0.858	2,291,387
2023-11-15	0.905	0.915	0.900	0.900	0.853	3,554,815
2023-11-14	0.910	0.915	0.895	0.895	0.848	1,236,212
2023-11-10	0.905	0.910	0.890	0.910	0.863	2,318,603

← NewerPage 12 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.