VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.210	0.215	0.205	0.205	0.205	51,163,199
2026-04-21	0.195	0.220	0.195	0.205	0.205	134,176,203
2026-04-20	0.195	0.200	0.190	0.190	0.190	30,866,900
2026-04-17	0.195	0.200	0.190	0.195	0.195	40,966,301
2026-04-16	0.195	0.205	0.190	0.195	0.195	67,396,094
2026-04-15	0.185	0.200	0.185	0.195	0.195	57,958,699
2026-04-14	0.185	0.190	0.180	0.185	0.185	42,850,102
2026-04-13	0.190	0.190	0.180	0.180	0.180	45,459,699
2026-04-10	0.190	0.195	0.185	0.190	0.190	33,755,699
2026-04-09	0.195	0.195	0.185	0.190	0.190	49,304,398
2026-04-08	0.195	0.195	0.185	0.195	0.195	72,578,094
2026-04-07	0.195	0.205	0.180	0.185	0.185	85,553,508
2026-04-06	0.180	0.200	0.170	0.190	0.190	126,469,398
2026-04-03	0.185	0.185	0.175	0.180	0.180	131,504,703
2026-04-02	0.210	0.210	0.175	0.185	0.185	221,472,094
2026-04-01	0.215	0.215	0.185	0.200	0.200	194,635,203
2026-03-31	0.215	0.215	0.200	0.205	0.205	70,242,703
2026-03-30	0.220	0.225	0.210	0.215	0.215	66,427,102
2026-03-27	0.285	0.285	0.230	0.235	0.235	179,808,703
2026-03-26	0.285	0.295	0.280	0.285	0.285	22,221,199
2026-03-25	0.290	0.295	0.275	0.285	0.285	41,231,000
2026-03-24	0.290	0.290	0.280	0.285	0.285	32,428,400
2026-03-19	0.295	0.300	0.290	0.290	0.290	20,591,199
2026-03-18	0.300	0.305	0.295	0.300	0.300	43,834,398
2026-03-17	0.290	0.300	0.280	0.300	0.300	48,823,500
2026-03-16	0.290	0.300	0.285	0.285	0.285	31,202,699
2026-03-13	0.300	0.305	0.285	0.290	0.290	76,136,000
2026-03-12	0.295	0.310	0.290	0.305	0.305	32,963,199
2026-03-11	0.300	0.300	0.290	0.295	0.295	16,560,699
2026-03-10	0.290	0.300	0.285	0.295	0.295	33,267,801
2026-03-09	0.300	0.305	0.280	0.290	0.290	53,202,699
2026-03-06	0.310	0.320	0.300	0.310	0.310	41,595,699
2026-03-05	0.325	0.325	0.310	0.315	0.315	28,282,199
2026-03-04	0.335	0.335	0.315	0.320	0.320	48,619,398
2026-03-03	0.350	0.355	0.325	0.335	0.335	51,135,000
2026-03-02	0.335	0.355	0.335	0.345	0.345	37,484,102
2026-02-27	0.365	0.365	0.335	0.345	0.345	125,904,602
2026-02-26	0.375	0.380	0.360	0.365	0.365	29,654,699
2026-02-25	0.385	0.385	0.375	0.380	0.380	20,367,199
2026-02-24	0.385	0.385	0.375	0.385	0.385	25,925,600
2026-02-23	0.395	0.410	0.385	0.385	0.385	40,958,000
2026-02-20	0.395	0.400	0.380	0.390	0.390	27,103,199
2026-02-19	0.395	0.400	0.390	0.395	0.395	12,678,900
2026-02-16	0.390	0.400	0.380	0.390	0.390	25,343,500
2026-02-13	0.400	0.400	0.390	0.390	0.390	24,997,400
2026-02-12	0.415	0.420	0.400	0.405	0.405	19,584,400
2026-02-11	0.410	0.420	0.405	0.415	0.415	9,655,300
2026-02-10	0.415	0.425	0.410	0.410	0.410	12,375,800
2026-02-09	0.410	0.420	0.405	0.420	0.420	20,874,500
2026-02-06	0.395	0.405	0.390	0.400	0.400	15,763,300
2026-02-05	0.420	0.420	0.390	0.395	0.395	39,302,000
2026-02-04	0.425	0.425	0.410	0.415	0.415	20,139,100
2026-02-03	0.425	0.430	0.420	0.425	0.425	7,860,700
2026-01-30	0.425	0.435	0.420	0.420	0.420	24,180,900
2026-01-29	0.435	0.435	0.420	0.425	0.425	35,397,500
2026-01-28	0.435	0.445	0.425	0.430	0.430	51,520,398
2026-01-27	0.455	0.455	0.435	0.435	0.435	46,947,398
2026-01-26	0.460	0.460	0.445	0.445	0.445	42,524,898
2026-01-23	0.470	0.475	0.460	0.460	0.460	25,251,500
2026-01-22	0.470	0.470	0.460	0.470	0.470	20,798,500

← NewerPage 3 of 5 · 245 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.