VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.785	0.795	0.780	0.795	0.746	4,447,298
2023-05-18	0.800	0.805	0.780	0.785	0.737	4,449,617
2023-05-17	0.805	0.805	0.785	0.795	0.746	2,773,917
2023-05-16	0.785	0.805	0.780	0.800	0.751	4,167,881
2023-05-15	0.790	0.790	0.780	0.785	0.737	953,568
2023-05-12	0.765	0.800	0.765	0.800	0.751	3,500,685
2023-05-11	0.810	0.810	0.760	0.765	0.718	4,778,426
2023-05-10	0.800	0.810	0.800	0.810	0.760	1,188,634
2023-05-09	0.820	0.820	0.800	0.800	0.751	1,673,684
2023-05-08	0.810	0.820	0.810	0.815	0.765	1,892,219
2023-05-05	0.815	0.820	0.810	0.810	0.760	1,770,654
2023-05-03	0.815	0.820	0.815	0.815	0.765	1,049,026
2023-05-02	0.815	0.820	0.815	0.820	0.770	1,628,626
2023-04-28	0.820	0.820	0.810	0.815	0.765	3,398,272
2023-04-27	0.820	0.825	0.815	0.820	0.770	1,368,058
2023-04-26	0.815	0.820	0.800	0.820	0.770	4,022,527
2023-04-25	0.815	0.820	0.810	0.815	0.765	1,346,991
2023-04-20	0.820	0.825	0.815	0.815	0.765	1,475,914
2023-04-19	0.830	0.830	0.815	0.820	0.770	2,224,657
2023-04-18	0.840	0.840	0.830	0.830	0.779	952,258
2023-04-17	0.830	0.840	0.825	0.840	0.788	1,468,354
2023-04-14	0.830	0.835	0.825	0.825	0.774	951,956
2023-04-13	0.830	0.835	0.825	0.830	0.779	1,036,023
2023-04-12	0.845	0.845	0.830	0.835	0.781	1,285,805
2023-04-11	0.825	0.845	0.825	0.845	0.790	3,144,861
2023-04-10	0.820	0.825	0.820	0.825	0.772	719,309
2023-04-07	0.830	0.830	0.810	0.825	0.772	3,961,543
2023-04-06	0.835	0.840	0.820	0.825	0.772	2,936,406
2023-04-05	0.815	0.830	0.815	0.830	0.776	1,421,583
2023-04-04	0.825	0.825	0.815	0.815	0.762	2,248,345
2023-04-03	0.810	0.830	0.810	0.825	0.772	8,156,035
2023-03-31	0.810	0.810	0.800	0.805	0.753	4,548,300
2023-03-30	0.785	0.825	0.785	0.805	0.753	12,242,166
2023-03-29	0.800	0.800	0.780	0.780	0.730	4,664,623
2023-03-28	0.790	0.805	0.790	0.795	0.744	2,824,720
2023-03-27	0.790	0.790	0.785	0.790	0.739	1,151,641
2023-03-24	0.800	0.805	0.775	0.780	0.730	12,976,898
2023-03-23	0.815	0.815	0.795	0.800	0.748	12,076,955
2023-03-22	0.810	0.830	0.810	0.820	0.767	3,343,739
2023-03-21	0.820	0.825	0.805	0.810	0.758	2,972,694
2023-03-20	0.830	0.835	0.810	0.810	0.758	4,180,884
2023-03-17	0.845	0.845	0.820	0.830	0.776	3,976,764
2023-03-16	0.825	0.830	0.820	0.825	0.772	2,383,417
2023-03-15	0.830	0.840	0.825	0.825	0.772	1,630,138
2023-03-14	0.850	0.850	0.815	0.820	0.767	2,540,766
2023-03-13	0.850	0.860	0.835	0.850	0.795	2,067,812
2023-03-10	0.865	0.870	0.850	0.850	0.795	2,614,854
2023-03-09	0.860	0.870	0.860	0.860	0.804	1,876,494
2023-03-08	0.870	0.875	0.860	0.860	0.804	2,534,516
2023-03-07	0.870	0.880	0.860	0.870	0.814	1,896,452
2023-03-06	0.865	0.890	0.865	0.870	0.814	1,909,556
2023-03-03	0.875	0.880	0.860	0.860	0.804	2,572,417
2023-03-02	0.880	0.890	0.865	0.875	0.818	3,221,166
2023-03-01	0.880	0.890	0.875	0.880	0.823	7,263,047
2023-02-28	0.900	0.900	0.880	0.880	0.823	11,138,708
2023-02-27	0.910	0.925	0.895	0.900	0.842	8,428,396
2023-02-24	0.900	0.920	0.900	0.910	0.851	7,865,126
2023-02-23	0.905	0.915	0.890	0.895	0.837	7,953,830
2023-02-22	0.915	0.925	0.900	0.905	0.846	3,480,021
2023-02-21	0.925	0.925	0.910	0.920	0.860	4,582,068

← NewerPage 15 of 21 · 1,225 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.