VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.530	0.530	0.515	0.520	0.516	21,359,699
2025-10-27	0.535	0.545	0.525	0.525	0.521	22,649,400
2025-10-24	0.520	0.535	0.520	0.530	0.526	21,927,801
2025-10-23	0.515	0.525	0.515	0.520	0.516	15,077,900
2025-10-22	0.525	0.530	0.510	0.515	0.511	17,473,301
2025-10-21	0.515	0.535	0.515	0.525	0.521	32,946,199
2025-10-17	0.530	0.530	0.510	0.510	0.506	49,095,699
2025-10-16	0.535	0.540	0.520	0.525	0.521	45,195,801
2025-10-15	0.535	0.545	0.530	0.535	0.531	38,453,199
2025-10-14	0.565	0.565	0.525	0.530	0.526	55,827,801
2025-10-13	0.560	0.565	0.555	0.560	0.555	26,743,301
2025-10-10	0.570	0.580	0.560	0.570	0.565	51,376,301
2025-10-09	0.555	0.575	0.550	0.565	0.560	42,510,500
2025-10-08	0.560	0.560	0.550	0.555	0.551	37,645,699
2025-10-07	0.555	0.570	0.550	0.555	0.551	53,331,199
2025-10-06	0.570	0.580	0.550	0.550	0.546	64,984,602
2025-10-03	0.610	0.610	0.565	0.570	0.565	84,547,906
2025-10-02	0.605	0.655	0.595	0.600	0.595	149,266,797
2025-10-01	0.590	0.620	0.580	0.600	0.595	57,489,500
2025-09-30	0.585	0.605	0.570	0.590	0.585	65,490,699
2025-09-29	0.605	0.605	0.580	0.580	0.575	34,654,500
2025-09-26	0.590	0.610	0.580	0.600	0.595	53,634,500
2025-09-25	0.620	0.620	0.590	0.590	0.585	53,559,301
2025-09-24	0.610	0.620	0.600	0.620	0.615	35,766,602
2025-09-23	0.615	0.630	0.605	0.605	0.600	33,175,199
2025-09-22	0.600	0.635	0.585	0.605	0.600	124,675,602
2025-09-19	0.550	0.595	0.545	0.595	0.590	108,845,297
2025-09-18	0.555	0.570	0.545	0.550	0.546	53,220,000
2025-09-17	0.540	0.575	0.525	0.555	0.551	81,182,703
2025-09-12	0.555	0.580	0.540	0.545	0.541	64,367,398
2025-09-11	0.525	0.580	0.520	0.550	0.546	135,731,297
2025-09-10	0.640	0.640	0.520	0.540	0.536	148,137,203
2025-09-09	0.665	0.670	0.630	0.640	0.635	24,758,699
2025-09-08	0.680	0.685	0.660	0.665	0.660	10,419,600
2025-09-04	0.670	0.685	0.665	0.680	0.674	9,963,200
2025-09-03	0.650	0.680	0.650	0.675	0.670	14,568,300
2025-09-02	0.665	0.675	0.645	0.650	0.645	11,461,100
2025-08-29	0.680	0.680	0.660	0.665	0.660	15,548,600
2025-08-28	0.675	0.685	0.670	0.675	0.670	19,182,500
2025-08-27	0.690	0.690	0.655	0.670	0.665	37,389,102
2025-08-26	0.685	0.695	0.675	0.690	0.684	34,322,898
2025-08-25	0.715	0.715	0.685	0.695	0.689	19,656,199
2025-08-22	0.725	0.735	0.700	0.705	0.699	17,024,000
2025-08-21	0.740	0.750	0.720	0.725	0.719	9,485,600
2025-08-20	0.760	0.760	0.740	0.740	0.734	6,709,300
2025-08-19	0.770	0.775	0.750	0.765	0.759	11,028,000
2025-08-18	0.770	0.780	0.760	0.780	0.774	4,744,000
2025-08-15	0.795	0.795	0.765	0.770	0.764	3,738,400
2025-08-14	0.770	0.795	0.765	0.795	0.789	4,678,300
2025-08-13	0.770	0.780	0.760	0.770	0.764	6,800,000
2025-08-12	0.760	0.770	0.755	0.765	0.759	5,326,700
2025-08-11	0.760	0.765	0.750	0.755	0.749	2,938,700
2025-08-08	0.770	0.770	0.750	0.755	0.749	5,154,500
2025-08-07	0.790	0.790	0.755	0.775	0.769	6,936,600
2025-08-06	0.800	0.805	0.785	0.795	0.789	4,880,200
2025-08-05	0.820	0.825	0.780	0.800	0.794	7,526,000
2025-08-04	0.800	0.820	0.790	0.815	0.808	4,512,300
2025-08-01	0.825	0.840	0.800	0.805	0.798	16,761,699
2025-07-31	0.730	0.850	0.730	0.805	0.798	40,194,602
2025-07-30	0.730	0.735	0.720	0.730	0.724	6,618,900

← NewerPage 5 of 21 · 1,227 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.