VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.160	1.190	1.140	1.140	1.043	7,912,098
2022-02-21	1.210	1.220	1.160	1.160	1.061	7,956,450
2022-02-18	1.240	1.260	1.200	1.210	1.107	21,574,235
2022-02-17	1.250	1.260	1.230	1.240	1.134	3,248,282
2022-02-16	1.250	1.270	1.230	1.240	1.130	3,954,789
2022-02-15	1.250	1.260	1.240	1.240	1.130	2,983,077
2022-02-14	1.270	1.280	1.250	1.250	1.139	2,756,781
2022-02-11	1.270	1.280	1.250	1.280	1.167	2,780,771
2022-02-10	1.260	1.300	1.260	1.270	1.158	8,463,576
2022-02-09	1.260	1.260	1.240	1.250	1.139	1,710,980
2022-02-08	1.200	1.260	1.200	1.260	1.149	9,311,808
2022-02-07	1.210	1.220	1.200	1.200	1.094	3,581,426
2022-02-04	1.210	1.220	1.200	1.220	1.112	1,001,348
2022-02-03	1.200	1.230	1.200	1.220	1.112	1,637,396
2022-01-31	1.200	1.210	1.190	1.200	1.094	1,214,036
2022-01-28	1.190	1.200	1.170	1.190	1.085	2,171,939
2022-01-27	1.180	1.180	1.160	1.170	1.067	3,634,043
2022-01-26	1.190	1.190	1.160	1.190	1.085	5,442,296
2022-01-25	1.200	1.200	1.160	1.190	1.085	6,873,757
2022-01-24	1.170	1.220	1.170	1.200	1.094	7,530,369
2022-01-21	1.170	1.190	1.160	1.180	1.076	3,517,418
2022-01-20	1.160	1.200	1.150	1.190	1.085	5,266,702
2022-01-19	1.210	1.210	1.160	1.170	1.062	9,859,656
2022-01-17	1.210	1.240	1.200	1.220	1.107	3,406,437
2022-01-14	1.260	1.260	1.200	1.210	1.098	13,791,866
2022-01-13	1.290	1.290	1.250	1.260	1.144	7,102,876
2022-01-12	1.290	1.300	1.280	1.290	1.171	5,447,739
2022-01-11	1.300	1.300	1.270	1.280	1.162	5,767,376
2022-01-10	1.340	1.350	1.300	1.300	1.180	6,641,816
2022-01-07	1.340	1.350	1.320	1.340	1.216	8,276,995
2022-01-06	1.340	1.360	1.330	1.340	1.216	7,253,269
2022-01-05	1.350	1.370	1.330	1.340	1.216	6,539,504
2022-01-04	1.350	1.360	1.330	1.350	1.225	6,962,260
2022-01-03	1.370	1.380	1.330	1.340	1.216	6,371,672
2021-12-31	1.340	1.370	1.320	1.370	1.243	11,675,468
2021-12-30	1.330	1.350	1.320	1.330	1.207	4,762,702
2021-12-29	1.320	1.330	1.300	1.330	1.207	9,052,449
2021-12-28	1.310	1.360	1.310	1.310	1.189	22,526,795
2021-12-27	1.310	1.320	1.290	1.290	1.171	6,475,698
2021-12-24	1.310	1.330	1.300	1.310	1.189	2,219,214
2021-12-23	1.270	1.320	1.260	1.320	1.198	5,794,390
2021-12-22	1.260	1.300	1.250	1.260	1.144	10,576,143
2021-12-21	1.270	1.280	1.250	1.280	1.162	8,670,921
2021-12-20	1.280	1.290	1.240	1.260	1.144	12,368,973
2021-12-17	1.300	1.340	1.260	1.280	1.162	32,908,294
2021-12-16	1.270	1.340	1.270	1.300	1.180	24,868,077
2021-12-15	1.230	1.280	1.230	1.270	1.153	11,905,292
2021-12-14	1.250	1.270	1.220	1.220	1.107	9,671,463
2021-12-13	1.260	1.270	1.240	1.250	1.135	10,445,909
2021-12-10	1.270	1.280	1.240	1.250	1.135	14,672,052
2021-12-09	1.240	1.290	1.230	1.270	1.153	19,968,691
2021-12-08	1.270	1.290	1.230	1.240	1.125	20,068,082
2021-12-07	1.310	1.310	1.250	1.260	1.144	26,308,914
2021-12-06	1.250	1.290	1.180	1.250	1.135	79,879,701
2021-12-02	1.420	1.440	0.995	1.150	1.044	146,873,440
2021-12-01	1.450	1.460	1.420	1.420	1.289	7,487,730
2021-11-30	1.440	1.480	1.440	1.440	1.307	13,037,075
2021-11-29	1.440	1.500	1.420	1.430	1.298	11,423,065
2021-11-26	1.550	1.550	1.480	1.490	1.352	11,274,587
2021-11-25	1.430	1.650	1.430	1.540	1.398	101,908,545

← NewerPage 20 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.