VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.810	0.810	0.785	0.785	0.772	7,456,381
2025-04-29	0.810	0.825	0.795	0.805	0.792	6,470,456
2025-04-28	0.815	0.820	0.800	0.810	0.797	4,163,042
2025-04-25	0.805	0.825	0.805	0.810	0.797	5,762,638
2025-04-24	0.790	0.805	0.780	0.805	0.792	9,316,646
2025-04-23	0.760	0.790	0.760	0.790	0.777	17,256,062
2025-04-22	0.740	0.755	0.735	0.750	0.738	4,468,668
2025-04-21	0.765	0.770	0.745	0.750	0.738	5,146,951
2025-04-18	0.750	0.770	0.745	0.770	0.758	9,250,925
2025-04-17	0.740	0.755	0.735	0.750	0.738	10,946,583
2025-04-16	0.745	0.760	0.730	0.750	0.738	10,272,231
2025-04-15	0.765	0.765	0.740	0.755	0.743	5,271,641
2025-04-14	0.770	0.785	0.745	0.760	0.748	10,548,423
2025-04-11	0.745	0.775	0.725	0.745	0.733	7,278,873
2025-04-10	0.785	0.800	0.720	0.770	0.754	41,376,508
2025-04-09	0.670	0.680	0.650	0.655	0.641	15,445,894
2025-04-08	0.725	0.730	0.680	0.680	0.666	26,823,598
2025-04-07	0.740	0.750	0.680	0.685	0.671	35,038,201
2025-04-04	0.800	0.815	0.770	0.800	0.783	24,708,008
2025-04-03	0.830	0.845	0.795	0.820	0.803	32,263,576
2025-04-02	0.860	0.860	0.840	0.845	0.827	9,035,717
2025-03-28	0.900	0.900	0.850	0.865	0.847	15,259,817
2025-03-27	0.880	0.900	0.870	0.900	0.881	6,420,358
2025-03-26	0.915	0.915	0.870	0.895	0.876	17,285,596
2025-03-25	0.840	0.920	0.830	0.910	0.891	16,738,453
2025-03-24	0.845	0.860	0.820	0.830	0.812	20,799,587
2025-03-21	0.815	0.855	0.810	0.840	0.822	26,705,058
2025-03-20	0.910	0.910	0.800	0.810	0.793	54,085,882
2025-03-19	0.915	0.930	0.905	0.905	0.886	3,856,509
2025-03-17	0.900	0.935	0.900	0.915	0.896	4,468,869
2025-03-14	0.880	0.900	0.865	0.890	0.871	8,430,009
2025-03-13	0.865	0.890	0.860	0.885	0.866	6,568,131
2025-03-12	0.860	0.870	0.845	0.855	0.837	4,160,825
2025-03-11	0.870	0.875	0.840	0.860	0.842	16,532,116
2025-03-10	0.925	0.935	0.885	0.885	0.866	4,724,398
2025-03-07	0.955	0.955	0.920	0.920	0.901	5,197,351
2025-03-06	0.940	0.965	0.925	0.945	0.925	9,313,925
2025-03-05	0.930	0.950	0.920	0.920	0.901	3,534,655
2025-03-04	0.940	0.950	0.920	0.930	0.910	4,010,431
2025-03-03	0.980	0.985	0.950	0.950	0.930	4,856,446
2025-02-28	1.020	1.020	0.970	0.970	0.950	7,122,431
2025-02-27	1.000	1.020	0.995	1.020	0.998	7,465,554
2025-02-26	0.980	1.010	0.975	1.000	0.979	10,442,885
2025-02-25	1.020	1.030	0.970	0.975	0.954	11,045,972
2025-02-24	1.020	1.030	0.995	1.030	1.008	5,495,417
2025-02-21	1.030	1.040	1.010	1.030	1.008	5,845,899
2025-02-20	1.010	1.060	1.010	1.030	1.008	9,001,142
2025-02-19	1.060	1.070	1.010	1.020	0.998	8,552,481
2025-02-18	1.050	1.070	1.040	1.050	1.028	5,862,632
2025-02-17	1.070	1.070	1.030	1.050	1.028	7,126,664
2025-02-14	1.080	1.090	1.060	1.070	1.047	5,085,867
2025-02-13	1.080	1.090	1.070	1.080	1.057	2,715,049
2025-02-12	1.100	1.100	1.070	1.070	1.047	2,904,856
2025-02-10	1.080	1.100	1.060	1.100	1.077	3,812,560
2025-02-07	1.110	1.120	1.090	1.090	1.067	3,738,271
2025-02-06	1.070	1.110	1.050	1.110	1.087	10,848,102
2025-02-05	1.070	1.090	1.060	1.060	1.038	7,559,903
2025-02-04	1.040	1.080	1.040	1.070	1.047	5,111,873
2025-02-03	1.050	1.050	1.030	1.040	1.018	5,874,829
2025-01-31	1.050	1.060	1.040	1.050	1.028	3,696,640

← NewerPage 7 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.