VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.910	0.910	0.900	0.905	0.858	2,535,222
2023-11-08	0.905	0.915	0.900	0.910	0.863	2,308,422
2023-11-07	0.905	0.910	0.895	0.905	0.858	3,304,226
2023-11-06	0.900	0.925	0.900	0.900	0.853	8,460,955
2023-11-03	0.910	0.915	0.895	0.900	0.853	2,999,003
2023-11-02	0.900	0.920	0.900	0.910	0.863	3,748,351
2023-11-01	0.890	0.905	0.890	0.900	0.853	5,038,087
2023-10-31	0.895	0.910	0.880	0.890	0.844	7,325,543
2023-10-30	0.885	0.895	0.880	0.890	0.844	4,638,214
2023-10-27	0.905	0.905	0.880	0.885	0.839	5,973,008
2023-10-26	0.905	0.905	0.895	0.900	0.853	3,278,723
2023-10-25	0.910	0.925	0.900	0.905	0.858	3,588,683
2023-10-24	0.900	0.920	0.885	0.910	0.863	6,696,853
2023-10-23	0.915	0.925	0.895	0.900	0.853	9,083,496
2023-10-20	0.940	0.945	0.915	0.915	0.867	3,604,811
2023-10-19	0.970	0.970	0.945	0.945	0.896	1,820,046
2023-10-18	0.955	0.975	0.930	0.975	0.924	11,049,198
2023-10-17	0.970	0.970	0.950	0.955	0.905	2,841,755
2023-10-16	0.970	0.975	0.955	0.965	0.915	2,375,857
2023-10-13	0.980	0.980	0.965	0.975	0.924	2,361,947
2023-10-12	0.965	0.985	0.965	0.980	0.929	2,140,993
2023-10-11	0.975	0.985	0.970	0.970	0.915	2,631,285
2023-10-10	0.980	0.990	0.970	0.975	0.919	1,982,435
2023-10-09	0.960	0.990	0.960	0.980	0.924	5,335,649
2023-10-06	0.970	0.970	0.960	0.965	0.910	2,750,733
2023-10-05	0.955	0.965	0.950	0.965	0.910	2,351,968
2023-10-04	0.950	0.970	0.940	0.955	0.901	7,968,748
2023-10-03	0.995	0.995	0.940	0.950	0.896	23,276,647
2023-10-02	1.010	1.030	0.990	0.995	0.938	5,253,195
2023-09-29	0.990	1.020	0.980	1.020	0.962	16,112,384
2023-09-27	1.040	1.050	0.995	0.995	0.938	12,621,376
2023-09-26	1.020	1.030	1.000	1.020	0.962	3,887,152
2023-09-25	1.010	1.040	1.010	1.010	0.952	8,022,978
2023-09-22	1.010	1.020	1.000	1.010	0.952	3,639,285
2023-09-21	1.010	1.030	0.995	1.020	0.962	5,156,023
2023-09-20	1.010	1.030	0.995	1.010	0.952	5,270,028
2023-09-19	0.995	1.010	0.995	1.010	0.952	2,447,123
2023-09-18	0.980	1.000	0.980	0.995	0.938	2,423,838
2023-09-15	1.000	1.010	0.980	0.980	0.924	5,706,795
2023-09-14	0.990	1.010	0.985	1.000	0.943	3,831,007
2023-09-13	1.000	1.000	0.965	0.990	0.934	6,987,560
2023-09-12	1.020	1.020	1.000	1.000	0.943	1,554,942
2023-09-11	1.020	1.030	1.010	1.010	0.952	3,045,774
2023-09-08	1.020	1.030	1.000	1.010	0.952	3,870,722
2023-09-07	1.050	1.050	1.000	1.020	0.962	9,357,874
2023-09-06	0.985	1.050	0.985	1.050	0.990	20,352,842
2023-09-05	1.000	1.010	0.975	0.985	0.929	8,793,796
2023-09-04	1.010	1.030	0.995	1.000	0.943	5,683,208
2023-09-01	0.955	1.030	0.955	1.010	0.952	23,319,891
2023-08-30	0.925	0.975	0.925	0.960	0.905	12,746,570
2023-08-29	0.930	0.935	0.920	0.925	0.872	1,270,585
2023-08-28	0.945	0.945	0.920	0.930	0.877	1,880,324
2023-08-25	0.940	0.960	0.940	0.945	0.891	6,885,148
2023-08-24	0.920	0.940	0.920	0.940	0.886	3,774,660
2023-08-23	0.920	0.925	0.905	0.920	0.868	1,413,318
2023-08-22	0.920	0.935	0.915	0.920	0.868	1,411,906
2023-08-21	0.940	0.945	0.920	0.920	0.868	5,219,527
2023-08-18	0.930	0.930	0.915	0.930	0.877	2,883,083
2023-08-17	0.935	0.940	0.925	0.930	0.877	4,568,762
2023-08-16	0.945	0.945	0.930	0.930	0.877	5,402,480

← NewerPage 13 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.