VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.950	0.965	0.950	0.950	0.872	1,380,154
2022-05-23	0.960	0.960	0.945	0.960	0.881	1,361,809
2022-05-20	0.950	0.965	0.945	0.960	0.881	1,575,908
2022-05-19	0.965	0.965	0.945	0.950	0.872	3,129,842
2022-05-18	0.975	0.990	0.965	0.970	0.891	1,976,487
2022-05-17	0.960	0.980	0.950	0.970	0.891	3,762,261
2022-05-13	0.935	0.960	0.935	0.955	0.877	2,868,366
2022-05-12	0.960	0.970	0.930	0.930	0.854	4,951,803
2022-05-11	0.975	0.975	0.955	0.960	0.881	5,876,240
2022-05-10	0.960	0.975	0.945	0.975	0.895	2,794,581
2022-05-09	0.985	0.985	0.950	0.960	0.881	7,665,038
2022-05-06	0.985	0.990	0.975	0.985	0.904	2,250,059
2022-05-05	1.010	1.040	0.975	0.995	0.914	4,901,503
2022-04-29	1.020	1.030	1.000	1.000	0.918	1,883,348
2022-04-28	0.995	1.020	0.990	1.020	0.937	2,508,107
2022-04-27	1.000	1.010	0.995	0.995	0.914	1,895,444
2022-04-26	1.000	1.030	0.990	1.010	0.927	3,467,723
2022-04-25	1.010	1.010	0.995	0.995	0.914	5,438,868
2022-04-22	0.990	1.030	0.990	1.030	0.946	6,370,866
2022-04-21	0.990	1.010	0.985	0.995	0.914	5,006,940
2022-04-20	0.985	1.010	0.985	0.985	0.904	3,203,930
2022-04-18	0.990	0.990	0.975	0.975	0.895	3,023,397
2022-04-15	0.985	1.000	0.980	0.990	0.909	2,111,358
2022-04-14	1.000	1.010	0.990	0.990	0.909	4,947,972
2022-04-13	0.985	1.000	0.985	0.995	0.910	2,576,953
2022-04-12	0.975	0.990	0.965	0.980	0.896	7,387,938
2022-04-11	1.010	1.030	0.975	0.975	0.892	12,347,805
2022-04-08	1.020	1.040	1.010	1.010	0.924	4,087,845
2022-04-07	1.020	1.040	1.010	1.010	0.924	3,805,404
2022-04-06	1.030	1.050	1.020	1.020	0.933	6,450,397
2022-04-05	1.030	1.070	1.020	1.040	0.951	11,821,729
2022-04-04	1.030	1.040	1.020	1.020	0.933	6,508,861
2022-04-01	1.010	1.040	1.000	1.030	0.942	6,647,360
2022-03-31	0.990	1.040	0.985	1.030	0.942	9,566,026
2022-03-30	0.995	1.010	0.990	0.990	0.905	8,651,164
2022-03-29	1.000	1.010	0.985	0.985	0.901	6,356,048
2022-03-28	1.000	1.010	0.970	1.000	0.915	19,181,041
2022-03-25	1.030	1.030	1.000	1.000	0.915	9,878,909
2022-03-24	1.040	1.060	0.990	1.010	0.924	22,998,339
2022-03-23	1.040	1.070	1.030	1.050	0.960	16,736,033
2022-03-22	1.000	1.040	0.990	1.030	0.942	7,205,893
2022-03-21	0.970	1.040	0.970	1.000	0.915	14,018,162
2022-03-18	0.990	1.010	0.965	0.970	0.887	17,981,721
2022-03-17	0.965	1.010	0.960	0.990	0.905	22,148,191
2022-03-16	0.930	0.955	0.920	0.950	0.869	14,322,377
2022-03-15	0.965	0.965	0.910	0.915	0.837	7,607,481
2022-03-14	0.955	0.985	0.950	0.960	0.878	10,690,450
2022-03-11	0.900	0.970	0.880	0.950	0.869	15,838,510
2022-03-10	0.920	0.925	0.890	0.895	0.818	21,120,938
2022-03-09	0.855	0.910	0.850	0.900	0.823	35,341,609
2022-03-08	0.880	0.910	0.825	0.840	0.768	51,248,562
2022-03-07	0.990	0.990	0.875	0.880	0.805	42,722,590
2022-03-04	0.965	1.010	0.965	0.985	0.901	39,372,701
2022-03-03	1.110	1.110	0.925	0.960	0.878	103,210,787
2022-03-02	1.130	1.140	1.080	1.100	1.006	7,324,031
2022-03-01	1.160	1.170	1.120	1.130	1.033	5,960,609
2022-02-28	1.170	1.180	1.120	1.150	1.052	5,211,967
2022-02-25	1.140	1.180	1.140	1.170	1.070	2,952,938
2022-02-24	1.150	1.160	1.110	1.120	1.024	6,474,387
2022-02-23	1.150	1.170	1.130	1.150	1.052	7,583,087

← NewerPage 19 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.