VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.730	0.735	0.725	0.735	0.729	8,741,800
2025-07-28	0.750	0.750	0.730	0.740	0.734	9,104,500
2025-07-25	0.750	0.755	0.735	0.750	0.744	6,923,900
2025-07-24	0.765	0.775	0.740	0.745	0.739	22,747,000
2025-07-23	0.780	0.795	0.755	0.760	0.754	20,274,301
2025-07-22	0.790	0.795	0.770	0.775	0.769	4,912,000
2025-07-21	0.790	0.805	0.790	0.790	0.784	3,543,700
2025-07-18	0.825	0.830	0.785	0.790	0.784	5,374,200
2025-07-17	0.830	0.835	0.815	0.825	0.818	7,111,400
2025-07-16	0.830	0.840	0.820	0.830	0.823	5,759,500
2025-07-15	0.840	0.845	0.825	0.830	0.823	6,979,000
2025-07-14	0.840	0.845	0.830	0.840	0.833	3,251,600
2025-07-11	0.825	0.840	0.825	0.840	0.833	1,836,400
2025-07-10	0.835	0.835	0.815	0.820	0.813	2,617,900
2025-07-09	0.820	0.840	0.820	0.830	0.823	1,350,900
2025-07-08	0.830	0.835	0.805	0.820	0.813	7,564,200
2025-07-07	0.855	0.855	0.830	0.840	0.833	5,116,800
2025-07-04	0.865	0.870	0.850	0.865	0.858	5,117,000
2025-07-03	0.840	0.865	0.835	0.860	0.853	6,972,400
2025-07-02	0.835	0.840	0.825	0.840	0.833	1,471,700
2025-07-01	0.825	0.845	0.825	0.840	0.833	2,766,600
2025-06-30	0.840	0.840	0.820	0.825	0.818	3,905,500
2025-06-26	0.800	0.835	0.800	0.825	0.818	5,931,300
2025-06-25	0.815	0.825	0.810	0.810	0.797	4,679,642
2025-06-24	0.785	0.810	0.785	0.810	0.797	5,882,389
2025-06-23	0.760	0.780	0.745	0.780	0.768	3,503,507
2025-06-20	0.765	0.770	0.755	0.760	0.748	12,069,798
2025-06-19	0.785	0.785	0.765	0.765	0.753	3,765,688
2025-06-18	0.780	0.795	0.775	0.780	0.768	3,844,816
2025-06-17	0.765	0.795	0.765	0.785	0.772	11,589,788
2025-06-16	0.765	0.770	0.750	0.765	0.753	4,839,612
2025-06-13	0.800	0.800	0.765	0.775	0.763	19,664,074
2025-06-12	0.770	0.805	0.750	0.800	0.787	15,891,733
2025-06-11	0.770	0.780	0.765	0.775	0.763	22,797,243
2025-06-10	0.775	0.790	0.765	0.765	0.753	11,013,010
2025-06-09	0.775	0.785	0.770	0.775	0.763	7,242,988
2025-06-06	0.785	0.785	0.765	0.775	0.763	7,208,413
2025-06-05	0.800	0.805	0.770	0.775	0.763	11,153,122
2025-06-04	0.785	0.805	0.785	0.800	0.787	6,268,755
2025-06-03	0.810	0.815	0.780	0.780	0.768	9,318,562
2025-05-30	0.820	0.830	0.805	0.815	0.802	8,169,643
2025-05-29	0.820	0.840	0.810	0.830	0.817	4,527,636
2025-05-28	0.825	0.835	0.810	0.820	0.807	5,287,064
2025-05-27	0.830	0.830	0.815	0.820	0.807	3,624,266
2025-05-26	0.835	0.840	0.825	0.830	0.817	2,541,069
2025-05-23	0.840	0.855	0.835	0.835	0.822	3,966,180
2025-05-22	0.830	0.850	0.820	0.845	0.832	5,314,784
2025-05-21	0.860	0.860	0.835	0.845	0.832	5,007,948
2025-05-20	0.870	0.880	0.850	0.855	0.841	8,628,081
2025-05-19	0.895	0.895	0.850	0.860	0.846	13,571,013
2025-05-16	0.890	0.900	0.875	0.895	0.881	4,935,574
2025-05-15	0.915	0.920	0.890	0.890	0.876	6,056,269
2025-05-14	0.920	0.930	0.905	0.915	0.900	13,834,706
2025-05-13	0.825	0.915	0.815	0.915	0.900	54,977,459
2025-05-09	0.790	0.810	0.790	0.795	0.782	9,698,074
2025-05-08	0.780	0.795	0.775	0.790	0.777	11,809,633
2025-05-07	0.780	0.795	0.765	0.780	0.768	17,186,712
2025-05-06	0.800	0.805	0.775	0.780	0.768	7,165,674
2025-05-05	0.840	0.845	0.795	0.800	0.787	12,401,834
2025-05-02	0.790	0.840	0.790	0.830	0.817	14,124,809

← NewerPage 6 of 21 · 1,224 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.