VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	1.060	1.110	1.050	1.110	1.023	14,228,330
2022-08-17	1.020	1.080	1.010	1.080	0.996	20,486,906
2022-08-16	1.000	1.020	1.000	1.010	0.931	5,338,673
2022-08-15	0.990	1.010	0.980	1.010	0.931	6,535,271
2022-08-12	1.000	1.000	0.985	0.990	0.913	1,966,105
2022-08-11	0.965	1.000	0.960	1.000	0.922	6,503,922
2022-08-10	0.985	0.985	0.955	0.955	0.881	6,928,189
2022-08-09	0.980	1.000	0.980	0.985	0.908	3,415,307
2022-08-08	0.995	0.995	0.980	0.980	0.904	3,048,194
2022-08-05	1.000	1.010	0.995	0.995	0.917	3,098,594
2022-08-04	0.995	1.020	0.985	1.000	0.922	7,857,868
2022-08-03	0.995	0.995	0.980	0.985	0.908	1,013,242
2022-08-02	0.995	1.000	0.975	0.995	0.917	2,027,190
2022-08-01	1.010	1.010	0.985	1.000	0.922	4,949,585
2022-07-29	1.000	1.020	0.995	1.010	0.931	6,613,592
2022-07-28	0.980	1.010	0.975	1.000	0.922	9,714,605
2022-07-27	0.965	0.975	0.955	0.975	0.899	3,520,845
2022-07-26	0.965	0.970	0.950	0.965	0.890	2,591,872
2022-07-25	0.965	0.985	0.960	0.965	0.890	5,093,628
2022-07-22	0.965	0.975	0.965	0.970	0.894	6,070,482
2022-07-21	0.970	0.975	0.955	0.965	0.890	6,607,544
2022-07-20	0.935	0.980	0.935	0.970	0.894	7,116,383
2022-07-19	0.935	0.935	0.920	0.930	0.857	3,097,787
2022-07-18	0.930	0.940	0.925	0.935	0.862	1,438,921
2022-07-15	0.930	0.935	0.920	0.920	0.848	1,893,025
2022-07-14	0.940	0.945	0.925	0.925	0.853	5,771,307
2022-07-13	0.940	0.950	0.930	0.940	0.867	1,648,081
2022-07-12	0.960	0.960	0.940	0.940	0.867	1,578,025
2022-07-08	0.970	0.975	0.960	0.960	0.885	1,757,953
2022-07-07	0.980	0.980	0.960	0.965	0.886	3,214,211
2022-07-06	0.990	0.990	0.955	0.970	0.891	6,154,347
2022-07-05	0.990	1.000	0.985	0.990	0.909	2,639,752
2022-07-04	0.995	1.000	0.990	0.990	0.909	1,926,591
2022-07-01	0.995	1.000	0.990	0.995	0.914	1,343,261
2022-06-30	0.990	1.000	0.985	0.995	0.914	6,143,662
2022-06-29	0.980	0.995	0.980	0.995	0.914	2,486,233
2022-06-28	1.000	1.000	0.980	0.985	0.904	6,453,219
2022-06-27	1.020	1.020	0.995	0.995	0.914	4,306,077
2022-06-24	1.000	1.020	0.995	1.020	0.937	10,309,224
2022-06-23	1.030	1.050	0.975	0.995	0.914	10,252,776
2022-06-22	1.050	1.060	1.020	1.030	0.946	13,189,788
2022-06-21	1.020	1.050	1.020	1.040	0.955	10,073,252
2022-06-20	1.020	1.040	1.000	1.020	0.937	5,392,500
2022-06-17	1.040	1.060	1.010	1.010	0.927	7,013,869
2022-06-16	1.030	1.070	1.030	1.050	0.964	9,642,735
2022-06-15	1.030	1.040	1.010	1.010	0.927	4,226,949
2022-06-14	0.995	1.030	0.995	1.020	0.937	4,994,239
2022-06-13	1.030	1.040	1.000	1.010	0.927	6,158,077
2022-06-10	1.060	1.060	1.030	1.050	0.964	3,201,813
2022-06-09	1.050	1.070	1.040	1.070	0.982	3,193,446
2022-06-08	1.050	1.090	1.040	1.050	0.964	15,382,693
2022-06-07	1.060	1.060	1.030	1.050	0.964	2,986,302
2022-06-03	1.040	1.070	1.040	1.060	0.973	6,358,870
2022-06-02	0.985	1.050	0.985	1.050	0.964	9,610,983
2022-06-01	0.995	0.995	0.980	0.995	0.914	1,828,311
2022-05-31	0.965	0.995	0.965	0.995	0.914	3,170,262
2022-05-30	0.955	0.970	0.950	0.970	0.891	2,329,892
2022-05-27	0.955	0.960	0.945	0.955	0.877	2,094,020
2022-05-26	0.950	0.960	0.940	0.955	0.877	2,027,190
2022-05-25	0.950	0.955	0.935	0.935	0.859	1,183,997

← NewerPage 18 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.