VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.810	0.815	0.805	0.805	0.746	1,154,463
2022-11-15	0.820	0.820	0.795	0.810	0.750	2,941,144
2022-11-14	0.820	0.830	0.815	0.815	0.755	4,045,106
2022-11-11	0.810	0.820	0.800	0.820	0.760	4,610,897
2022-11-10	0.805	0.810	0.790	0.790	0.732	3,661,864
2022-11-09	0.825	0.825	0.805	0.810	0.750	5,845,899
2022-11-08	0.830	0.835	0.820	0.825	0.764	4,276,140
2022-11-07	0.830	0.840	0.825	0.830	0.769	1,718,439
2022-11-04	0.825	0.835	0.825	0.835	0.773	600,668
2022-11-03	0.830	0.830	0.820	0.825	0.764	3,634,447
2022-11-02	0.835	0.845	0.820	0.835	0.773	3,891,789
2022-11-01	0.845	0.845	0.825	0.845	0.783	2,588,646
2022-10-31	0.840	0.865	0.835	0.845	0.783	3,291,726
2022-10-28	0.845	0.850	0.830	0.835	0.773	1,384,892
2022-10-27	0.835	0.845	0.830	0.845	0.783	1,527,625
2022-10-26	0.845	0.845	0.825	0.835	0.773	1,841,214
2022-10-25	0.830	0.845	0.830	0.845	0.783	1,492,546
2022-10-21	0.820	0.830	0.820	0.825	0.764	6,544,242
2022-10-20	0.825	0.825	0.815	0.815	0.755	12,394,173
2022-10-19	0.840	0.850	0.815	0.820	0.760	5,222,249
2022-10-18	0.835	0.855	0.830	0.835	0.773	3,937,754
2022-10-17	0.850	0.855	0.825	0.825	0.764	5,276,983
2022-10-14	0.860	0.875	0.850	0.850	0.787	4,439,234
2022-10-13	0.885	0.885	0.860	0.860	0.797	2,397,932
2022-10-12	0.900	0.905	0.860	0.875	0.807	5,603,979
2022-10-11	0.925	0.925	0.900	0.900	0.830	2,533,105
2022-10-07	0.935	0.935	0.920	0.925	0.853	3,940,476
2022-10-06	0.940	0.945	0.930	0.935	0.862	1,972,859
2022-10-05	0.950	0.960	0.935	0.940	0.867	6,474,791
2022-10-04	0.965	0.965	0.940	0.945	0.871	2,568,486
2022-10-03	0.960	0.965	0.930	0.960	0.885	4,048,432
2022-09-30	0.960	0.970	0.955	0.970	0.894	4,961,681
2022-09-29	0.970	0.975	0.965	0.970	0.894	7,107,109
2022-09-28	0.935	0.980	0.935	0.960	0.885	9,989,688
2022-09-27	0.915	0.940	0.915	0.935	0.862	2,726,843
2022-09-26	0.935	0.935	0.910	0.920	0.848	3,321,160
2022-09-23	0.950	0.955	0.935	0.935	0.862	3,579,208
2022-09-22	0.950	0.965	0.945	0.950	0.876	2,415,572
2022-09-21	0.965	0.970	0.950	0.955	0.881	5,468,302
2022-09-20	0.980	0.985	0.960	0.970	0.894	3,495,847
2022-09-19	0.990	0.990	0.970	0.980	0.904	6,722,658
2022-09-15	1.020	1.030	0.990	0.990	0.913	14,311,491
2022-09-14	1.020	1.030	1.010	1.030	0.950	5,274,161
2022-09-13	1.040	1.050	1.020	1.040	0.959	7,150,957
2022-09-12	1.020	1.040	1.020	1.040	0.959	5,263,980
2022-09-09	1.010	1.030	1.000	1.020	0.940	4,733,470
2022-09-08	1.000	1.020	1.000	1.010	0.931	1,216,959
2022-09-07	1.010	1.010	1.000	1.000	0.922	874,239
2022-09-06	1.010	1.030	1.000	1.010	0.931	6,560,067
2022-09-05	1.000	1.010	0.995	1.000	0.922	2,276,670
2022-09-02	0.995	1.020	0.995	1.010	0.931	2,437,345
2022-09-01	1.010	1.010	0.990	0.990	0.913	1,968,222
2022-08-30	0.995	1.020	0.985	1.010	0.931	4,057,504
2022-08-29	1.010	1.030	0.990	0.995	0.917	4,541,345
2022-08-26	1.040	1.050	1.030	1.030	0.950	5,714,557
2022-08-25	1.060	1.060	1.030	1.040	0.959	10,592,271
2022-08-24	1.040	1.060	1.030	1.050	0.968	4,511,407
2022-08-23	1.050	1.070	1.030	1.030	0.950	7,196,821
2022-08-22	1.090	1.090	1.040	1.060	0.977	11,073,994
2022-08-19	1.110	1.110	1.070	1.100	1.014	6,836,763

← NewerPage 17 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.