VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.910	0.945	0.905	0.930	0.877	9,650,799
2023-08-14	0.880	0.920	0.880	0.915	0.863	7,216,276
2023-08-11	0.870	0.885	0.870	0.875	0.825	1,468,858
2023-08-10	0.885	0.885	0.870	0.870	0.820	519,826
2023-08-09	0.880	0.890	0.875	0.885	0.835	637,157
2023-08-08	0.875	0.885	0.870	0.880	0.830	1,602,620
2023-08-07	0.875	0.880	0.865	0.870	0.820	1,841,919
2023-08-04	0.890	0.895	0.875	0.875	0.825	2,595,198
2023-08-03	0.875	0.900	0.875	0.885	0.835	3,282,654
2023-08-02	0.895	0.895	0.875	0.875	0.825	1,501,518
2023-08-01	0.895	0.910	0.885	0.890	0.839	4,992,223
2023-07-31	0.880	0.910	0.875	0.895	0.844	7,791,844
2023-07-28	0.870	0.895	0.870	0.880	0.830	3,548,363
2023-07-27	0.890	0.895	0.870	0.870	0.820	2,711,320
2023-07-26	0.860	0.900	0.855	0.895	0.844	5,816,869
2023-07-25	0.845	0.860	0.840	0.860	0.811	4,747,380
2023-07-24	0.865	0.870	0.840	0.845	0.797	4,268,882
2023-07-21	0.880	0.880	0.850	0.870	0.820	6,272,384
2023-07-20	0.885	0.885	0.860	0.880	0.830	6,598,170
2023-07-18	0.870	0.885	0.870	0.880	0.830	4,891,323
2023-07-17	0.870	0.895	0.860	0.865	0.816	6,327,219
2023-07-14	0.850	0.885	0.850	0.875	0.825	8,194,742
2023-07-13	0.855	0.860	0.830	0.850	0.802	3,117,846
2023-07-12	0.865	0.865	0.855	0.855	0.806	902,765
2023-07-11	0.870	0.870	0.845	0.865	0.816	2,428,576
2023-07-10	0.855	0.875	0.850	0.870	0.817	3,151,917
2023-07-07	0.860	0.870	0.845	0.855	0.803	16,312,069
2023-07-06	0.875	0.880	0.860	0.865	0.812	2,897,901
2023-07-05	0.895	0.895	0.870	0.875	0.821	2,305,600
2023-07-04	0.890	0.895	0.880	0.890	0.835	5,199,166
2023-07-03	0.910	0.910	0.865	0.890	0.835	18,415,969
2023-06-30	0.915	0.915	0.890	0.910	0.854	5,223,055
2023-06-28	0.900	0.920	0.900	0.920	0.864	4,573,702
2023-06-27	0.915	0.920	0.895	0.900	0.845	2,040,092
2023-06-26	0.910	0.915	0.885	0.915	0.859	4,888,702
2023-06-23	0.915	0.920	0.900	0.905	0.849	3,743,916
2023-06-22	0.890	0.940	0.885	0.915	0.859	17,079,460
2023-06-21	0.850	0.895	0.840	0.895	0.840	28,760,170
2023-06-20	0.840	0.845	0.830	0.840	0.788	7,189,362
2023-06-19	0.830	0.850	0.820	0.835	0.784	7,226,255
2023-06-16	0.835	0.870	0.830	0.830	0.779	18,990,830
2023-06-15	0.845	0.850	0.840	0.845	0.793	5,864,648
2023-06-14	0.840	0.860	0.820	0.840	0.788	23,100,044
2023-06-13	0.790	0.840	0.790	0.840	0.788	17,568,945
2023-06-12	0.770	0.795	0.770	0.790	0.742	3,563,786
2023-06-09	0.770	0.770	0.760	0.765	0.718	3,191,834
2023-06-08	0.775	0.780	0.750	0.765	0.718	7,892,846
2023-06-07	0.780	0.785	0.775	0.780	0.732	3,168,851
2023-06-06	0.790	0.790	0.780	0.780	0.732	3,919,711
2023-06-02	0.795	0.800	0.790	0.790	0.742	847,930
2023-06-01	0.805	0.805	0.785	0.795	0.746	3,840,482
2023-05-31	0.795	0.805	0.790	0.800	0.751	8,019,148
2023-05-30	0.795	0.805	0.790	0.795	0.746	4,596,684
2023-05-29	0.780	0.795	0.770	0.790	0.742	2,905,158
2023-05-26	0.770	0.780	0.770	0.780	0.732	3,760,447
2023-05-25	0.780	0.790	0.770	0.780	0.732	4,854,530
2023-05-24	0.790	0.790	0.780	0.790	0.742	2,195,425
2023-05-23	0.800	0.800	0.780	0.790	0.742	3,766,696
2023-05-22	0.795	0.815	0.790	0.795	0.746	4,259,004
2023-05-19	0.785	0.795	0.780	0.795	0.746	4,447,298

← NewerPage 14 of 21 · 1,224 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.