VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.460	0.470	0.455	0.470	0.470	21,599,199
2026-01-20	0.480	0.480	0.460	0.460	0.460	49,218,398
2026-01-19	0.480	0.485	0.475	0.480	0.480	32,459,699
2026-01-16	0.485	0.485	0.480	0.480	0.480	15,099,600
2026-01-15	0.490	0.505	0.475	0.480	0.480	79,554,703
2026-01-14	0.475	0.490	0.475	0.485	0.485	38,503,102
2026-01-13	0.490	0.495	0.470	0.475	0.475	42,246,699
2026-01-12	0.490	0.500	0.480	0.490	0.486	31,215,801
2026-01-09	0.485	0.500	0.475	0.490	0.486	74,852,492
2026-01-08	0.485	0.490	0.475	0.480	0.476	38,728,398
2026-01-07	0.485	0.490	0.470	0.485	0.481	31,771,301
2026-01-06	0.480	0.495	0.470	0.480	0.476	50,642,898
2026-01-05	0.465	0.480	0.465	0.475	0.471	17,825,801
2026-01-02	0.480	0.485	0.465	0.465	0.461	23,385,000
2025-12-31	0.475	0.485	0.470	0.485	0.481	19,585,500
2025-12-30	0.480	0.485	0.470	0.475	0.471	15,033,900
2025-12-29	0.480	0.485	0.470	0.480	0.476	17,838,900
2025-12-26	0.500	0.500	0.475	0.475	0.471	37,870,000
2025-12-24	0.505	0.515	0.495	0.495	0.491	29,152,400
2025-12-23	0.480	0.505	0.480	0.505	0.501	65,979,203
2025-12-22	0.490	0.490	0.475	0.480	0.476	34,654,398
2025-12-19	0.495	0.500	0.475	0.490	0.486	45,620,699
2025-12-18	0.480	0.500	0.470	0.495	0.491	43,365,398
2025-12-17	0.480	0.500	0.475	0.480	0.476	42,088,602
2025-12-16	0.515	0.515	0.475	0.485	0.481	42,170,199
2025-12-15	0.535	0.535	0.510	0.515	0.511	44,532,801
2025-12-12	0.520	0.545	0.520	0.540	0.536	47,819,500
2025-12-11	0.500	0.525	0.500	0.520	0.516	53,190,801
2025-12-10	0.475	0.505	0.470	0.500	0.496	40,299,000
2025-12-09	0.460	0.480	0.460	0.475	0.471	26,012,500
2025-12-08	0.475	0.480	0.460	0.460	0.456	25,021,900
2025-12-05	0.485	0.490	0.465	0.470	0.466	63,130,699
2025-12-04	0.460	0.465	0.445	0.460	0.456	20,410,100
2025-12-03	0.445	0.470	0.435	0.460	0.456	32,254,100
2025-12-02	0.445	0.450	0.435	0.445	0.441	19,306,199
2025-12-01	0.450	0.455	0.430	0.450	0.446	21,599,000
2025-11-28	0.475	0.490	0.445	0.450	0.446	36,237,102
2025-11-27	0.480	0.485	0.470	0.475	0.471	37,894,801
2025-11-26	0.475	0.485	0.465	0.480	0.476	37,694,602
2025-11-25	0.470	0.500	0.470	0.475	0.471	44,461,398
2025-11-24	0.455	0.475	0.445	0.470	0.466	51,994,898
2025-11-21	0.430	0.465	0.415	0.450	0.446	60,605,398
2025-11-20	0.445	0.455	0.420	0.440	0.436	74,746,898
2025-11-19	0.470	0.475	0.425	0.445	0.441	101,286,797
2025-11-18	0.500	0.505	0.465	0.470	0.466	68,153,297
2025-11-17	0.510	0.510	0.495	0.505	0.501	30,342,100
2025-11-14	0.500	0.520	0.490	0.505	0.501	34,973,301
2025-11-13	0.470	0.515	0.470	0.505	0.501	75,894,094
2025-11-12	0.475	0.480	0.465	0.470	0.466	8,571,900
2025-11-11	0.455	0.485	0.455	0.470	0.466	34,735,898
2025-11-10	0.460	0.470	0.455	0.455	0.451	18,473,100
2025-11-07	0.465	0.465	0.460	0.460	0.456	9,475,100
2025-11-06	0.465	0.470	0.445	0.465	0.461	30,440,900
2025-11-05	0.460	0.470	0.450	0.465	0.461	25,051,301
2025-11-04	0.485	0.490	0.460	0.465	0.461	47,957,102
2025-11-03	0.495	0.505	0.480	0.485	0.481	21,720,500
2025-10-31	0.510	0.510	0.485	0.495	0.491	45,223,398
2025-10-30	0.515	0.515	0.500	0.510	0.506	17,503,301
2025-10-29	0.520	0.525	0.510	0.510	0.506	22,993,199
2025-10-28	0.530	0.530	0.515	0.520	0.516	21,359,699

← NewerPage 4 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.