VS Industry Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 1.450 | 1.460 | 1.410 | 1.420 | 1.289 | 5,255,513 |
| 2021-11-23 | 1.450 | 1.460 | 1.430 | 1.450 | 1.316 | 7,788,618 |
| 2021-11-22 | 1.440 | 1.470 | 1.430 | 1.450 | 1.316 | 5,620,107 |
| 2021-11-19 | 1.400 | 1.450 | 1.390 | 1.440 | 1.307 | 14,048,201 |
| 2021-11-18 | 1.420 | 1.430 | 1.380 | 1.390 | 1.262 | 16,081,136 |
| 2021-11-17 | 1.470 | 1.470 | 1.410 | 1.420 | 1.289 | 13,832,489 |
| 2021-11-16 | 1.470 | 1.490 | 1.450 | 1.470 | 1.334 | 11,323,071 |
| 2021-11-15 | 1.530 | 1.540 | 1.470 | 1.470 | 1.334 | 11,981,397 |
| 2021-11-12 | 1.510 | 1.530 | 1.510 | 1.530 | 1.389 | 6,368,043 |
| 2021-11-11 | 1.520 | 1.530 | 1.500 | 1.510 | 1.371 | 7,510,108 |
| 2021-11-10 | 1.540 | 1.540 | 1.520 | 1.520 | 1.380 | 3,583,744 |
| 2021-11-09 | 1.510 | 1.550 | 1.510 | 1.540 | 1.398 | 5,866,059 |
| 2021-11-08 | 1.540 | 1.550 | 1.510 | 1.510 | 1.371 | 5,151,588 |
| 2021-11-05 | 1.610 | 1.620 | 1.520 | 1.540 | 1.398 | 14,463,799 |
| 2021-11-03 | 1.590 | 1.630 | 1.560 | 1.620 | 1.470 | 13,501,562 |
| 2021-11-02 | 1.520 | 1.590 | 1.520 | 1.590 | 1.443 | 6,411,790 |
| 2021-11-01 | 1.550 | 1.570 | 1.520 | 1.530 | 1.389 | 13,484,728 |
| 2021-10-29 | 1.580 | 1.590 | 1.570 | 1.580 | 1.434 | 1,517,343 |
| 2021-10-28 | 1.580 | 1.600 | 1.560 | 1.570 | 1.425 | 5,884,203 |
| 2021-10-27 | 1.600 | 1.600 | 1.570 | 1.580 | 1.434 | 7,442,068 |
| 2021-10-26 | 1.610 | 1.620 | 1.590 | 1.600 | 1.452 | 4,316,661 |
| 2021-10-25 | 1.550 | 1.610 | 1.550 | 1.610 | 1.461 | 8,508,532 |
| 2021-10-22 | 1.590 | 1.600 | 1.530 | 1.560 | 1.416 | 13,652,964 |
| 2021-10-21 | 1.610 | 1.610 | 1.580 | 1.600 | 1.452 | 11,146,873 |
| 2021-10-20 | 1.620 | 1.640 | 1.600 | 1.600 | 1.452 | 5,268,113 |
| 2021-10-18 | 1.630 | 1.630 | 1.600 | 1.630 | 1.479 | 3,729,804 |
| 2021-10-15 | 1.630 | 1.680 | 1.620 | 1.620 | 1.470 | 8,800,046 |
| 2021-10-14 | 1.620 | 1.630 | 1.590 | 1.630 | 1.479 | 7,665,138 |
← NewerPage 21 of 21 · 1,228 trading days
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.