VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.060	1.070	1.010	1.030	1.008	8,159,361
2025-01-27	1.060	1.080	1.050	1.060	1.038	6,727,899
2025-01-24	1.070	1.090	1.050	1.060	1.038	5,983,491
2025-01-23	1.070	1.080	1.050	1.070	1.047	3,858,324
2025-01-22	1.090	1.100	1.080	1.080	1.057	6,616,011
2025-01-21	1.090	1.110	1.090	1.090	1.067	6,081,570
2025-01-20	1.080	1.100	1.080	1.090	1.067	2,956,869
2025-01-17	1.070	1.090	1.040	1.080	1.057	5,180,719
2025-01-16	1.070	1.100	1.030	1.080	1.057	8,878,569
2025-01-15	1.100	1.110	1.040	1.050	1.022	11,486,065
2025-01-14	1.100	1.120	1.090	1.100	1.071	6,755,821
2025-01-13	1.130	1.130	1.080	1.090	1.061	8,308,343
2025-01-10	1.130	1.140	1.120	1.140	1.110	4,873,783
2025-01-09	1.130	1.150	1.110	1.120	1.090	9,211,411
2025-01-08	1.160	1.160	1.140	1.140	1.110	4,333,394
2025-01-07	1.160	1.190	1.150	1.160	1.129	8,875,646
2025-01-06	1.180	1.180	1.150	1.160	1.129	6,041,249
2025-01-03	1.160	1.180	1.150	1.170	1.139	12,772,879
2025-01-02	1.130	1.170	1.130	1.160	1.129	12,990,304
2024-12-31	1.130	1.140	1.110	1.130	1.100	6,169,568
2024-12-30	1.120	1.130	1.110	1.130	1.100	7,786,804
2024-12-27	1.120	1.130	1.100	1.120	1.090	7,981,146
2024-12-26	1.100	1.140	1.090	1.120	1.090	8,565,283
2024-12-24	1.100	1.120	1.090	1.090	1.061	8,408,135
2024-12-23	1.090	1.140	1.090	1.100	1.071	12,026,958
2024-12-20	1.130	1.140	1.090	1.090	1.061	15,521,898
2024-12-19	1.090	1.130	1.070	1.120	1.090	10,808,689
2024-12-18	1.090	1.110	1.080	1.100	1.071	5,254,606
2024-12-17	1.090	1.100	1.080	1.090	1.061	4,310,815
2024-12-16	1.100	1.110	1.070	1.080	1.051	6,677,197
2024-12-13	1.100	1.110	1.080	1.100	1.067	6,756,426
2024-12-12	1.090	1.110	1.080	1.100	1.067	11,533,643
2024-12-11	1.080	1.090	1.070	1.070	1.038	3,688,677
2024-12-10	1.090	1.100	1.060	1.080	1.047	8,027,817
2024-12-09	1.110	1.120	1.060	1.080	1.047	9,804,821
2024-12-06	1.080	1.120	1.070	1.110	1.076	11,584,345
2024-12-05	1.070	1.090	1.070	1.080	1.047	6,548,677
2024-12-04	1.040	1.090	1.020	1.070	1.038	18,805,057
2024-12-03	1.060	1.080	1.050	1.060	1.028	6,399,392
2024-12-02	1.030	1.060	1.020	1.060	1.028	2,940,136
2024-11-29	1.020	1.040	1.010	1.020	0.989	3,206,954
2024-11-28	1.040	1.040	1.010	1.020	0.989	12,934,058
2024-11-27	1.050	1.060	1.010	1.040	1.009	8,030,740
2024-11-26	1.080	1.080	1.040	1.060	1.028	6,976,472
2024-11-25	1.060	1.090	1.040	1.090	1.057	3,852,578
2024-11-22	1.050	1.070	1.040	1.060	1.028	12,642,141
2024-11-21	1.090	1.110	0.990	1.050	1.018	53,928,532
2024-11-20	1.080	1.140	1.080	1.090	1.057	14,991,286
2024-11-19	1.090	1.100	1.080	1.080	1.047	6,396,166
2024-11-18	1.070	1.090	1.070	1.090	1.057	8,007,354
2024-11-15	1.070	1.080	1.060	1.070	1.038	2,943,261
2024-11-14	1.070	1.080	1.060	1.070	1.038	3,289,005
2024-11-13	1.020	1.080	1.020	1.070	1.038	13,962,017
2024-11-12	1.020	1.060	1.010	1.030	0.999	19,797,533
2024-11-11	1.040	1.050	1.020	1.020	0.989	3,878,887
2024-11-08	1.090	1.090	1.020	1.030	0.999	10,805,060
2024-11-07	1.100	1.110	1.070	1.080	1.047	15,331,486
2024-11-06	1.030	1.100	1.010	1.090	1.057	35,550,563
2024-11-05	1.030	1.030	1.010	1.030	0.999	1,857,241
2024-11-04	1.030	1.040	1.020	1.040	1.009	5,179,409

← NewerPage 8 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.