VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.920	0.945	0.920	0.925	0.865	6,428,019
2023-02-17	0.940	0.955	0.915	0.920	0.860	7,642,660
2023-02-16	0.960	0.980	0.940	0.940	0.879	11,134,676
2023-02-15	0.985	0.985	0.955	0.960	0.893	4,921,462
2023-02-14	1.020	1.030	0.980	0.985	0.916	10,004,405
2023-02-13	1.010	1.020	1.000	1.020	0.949	4,003,778
2023-02-10	1.010	1.020	1.000	1.010	0.940	1,529,238
2023-02-09	1.000	1.020	0.990	1.010	0.940	3,257,051
2023-02-08	1.000	1.020	1.000	1.010	0.940	4,246,303
2023-02-07	1.010	1.020	0.985	1.010	0.940	4,949,887
2023-02-03	1.000	1.030	0.995	1.020	0.949	11,119,455
2023-02-02	0.975	1.000	0.970	0.995	0.926	8,754,787
2023-01-31	0.975	0.975	0.950	0.970	0.902	9,124,925
2023-01-30	0.940	0.980	0.935	0.980	0.912	9,933,341
2023-01-27	0.940	0.955	0.930	0.940	0.875	5,723,830
2023-01-26	0.915	0.950	0.915	0.935	0.870	6,666,109
2023-01-25	0.900	0.925	0.900	0.915	0.851	1,854,318
2023-01-20	0.895	0.900	0.890	0.900	0.837	2,005,014
2023-01-19	0.895	0.905	0.890	0.895	0.833	1,836,375
2023-01-18	0.895	0.905	0.895	0.900	0.834	3,581,123
2023-01-17	0.900	0.910	0.890	0.895	0.829	7,028,687
2023-01-16	0.910	0.910	0.900	0.900	0.834	7,719,470
2023-01-13	0.910	0.915	0.895	0.905	0.838	2,455,792
2023-01-12	0.920	0.925	0.910	0.910	0.843	1,551,212
2023-01-11	0.910	0.925	0.910	0.915	0.848	3,444,035
2023-01-10	0.910	0.915	0.895	0.915	0.848	5,258,033
2023-01-09	0.900	0.915	0.890	0.910	0.843	3,281,142
2023-01-06	0.900	0.905	0.890	0.895	0.829	2,412,347
2023-01-05	0.885	0.905	0.885	0.900	0.834	5,932,486
2023-01-04	0.880	0.890	0.875	0.890	0.824	773,640
2023-01-03	0.885	0.890	0.870	0.880	0.815	2,325,961
2022-12-30	0.890	0.895	0.880	0.880	0.815	1,888,590
2022-12-29	0.885	0.900	0.865	0.885	0.820	4,945,956
2022-12-28	0.895	0.905	0.880	0.880	0.815	3,900,458
2022-12-27	0.915	0.925	0.895	0.900	0.834	2,120,127
2022-12-23	0.910	0.920	0.910	0.920	0.852	696,629
2022-12-22	0.910	0.920	0.900	0.920	0.852	1,084,609
2022-12-21	0.920	0.925	0.890	0.900	0.834	5,184,852
2022-12-20	0.920	0.930	0.915	0.920	0.852	2,324,248
2022-12-19	0.940	0.945	0.920	0.925	0.857	2,633,301
2022-12-16	0.930	0.965	0.915	0.935	0.866	13,616,273
2022-12-15	0.935	0.940	0.920	0.935	0.866	1,278,850
2022-12-14	0.940	0.945	0.925	0.935	0.866	3,335,978
2022-12-13	0.925	0.935	0.910	0.935	0.866	1,633,566
2022-12-12	0.925	0.940	0.920	0.925	0.857	1,596,370
2022-12-09	0.905	0.930	0.900	0.925	0.857	2,452,768
2022-12-08	0.910	0.915	0.895	0.905	0.838	3,635,858
2022-12-07	0.915	0.925	0.905	0.920	0.852	975,341
2022-12-06	0.930	0.930	0.915	0.915	0.848	1,838,291
2022-12-05	0.945	0.945	0.925	0.935	0.866	1,744,950
2022-12-02	0.940	0.950	0.930	0.945	0.875	2,867,560
2022-12-01	0.915	0.945	0.915	0.935	0.866	11,982,909
2022-11-30	0.900	0.920	0.890	0.910	0.843	16,442,504
2022-11-29	0.850	0.900	0.845	0.900	0.834	8,148,979
2022-11-25	0.860	0.865	0.845	0.850	0.787	6,845,735
2022-11-24	0.825	0.860	0.820	0.860	0.797	12,416,349
2022-11-23	0.825	0.830	0.815	0.820	0.760	1,025,943
2022-11-22	0.820	0.830	0.815	0.830	0.769	713,261
2022-11-21	0.810	0.830	0.800	0.830	0.769	1,232,381
2022-11-17	0.810	0.830	0.810	0.815	0.755	2,458,513

← NewerPage 16 of 21 · 1,228 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.