VS Industry Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.975	1.040	0.975	1.030	0.999	15,534,195
2024-10-30	0.970	0.980	0.955	0.975	0.946	4,092,583
2024-10-29	0.975	0.980	0.960	0.965	0.936	3,822,540
2024-10-28	0.950	0.980	0.945	0.980	0.950	5,252,086
2024-10-25	0.970	0.970	0.950	0.960	0.931	11,699,156
2024-10-24	0.995	0.995	0.965	0.970	0.941	10,128,389
2024-10-23	0.985	1.010	0.985	0.995	0.965	6,575,591
2024-10-22	1.010	1.020	0.985	0.985	0.955	6,469,448
2024-10-21	0.995	1.030	0.985	1.010	0.979	10,972,186
2024-10-18	0.980	1.010	0.975	1.000	0.970	6,395,763
2024-10-17	0.990	0.990	0.970	0.975	0.946	12,005,185
2024-10-16	0.990	0.995	0.975	0.995	0.965	7,123,640
2024-10-15	0.980	1.010	0.975	0.990	0.960	9,827,803
2024-10-14	0.985	0.990	0.970	0.985	0.955	4,361,618
2024-10-11	0.995	1.000	0.975	0.985	0.955	6,910,751
2024-10-10	1.000	1.010	0.985	0.995	0.965	7,695,278
2024-10-09	0.985	1.010	0.985	1.000	0.964	15,697,491
2024-10-08	0.985	0.990	0.975	0.980	0.945	9,848,568
2024-10-07	0.985	0.995	0.965	0.990	0.954	18,858,882
2024-10-04	0.970	0.990	0.965	0.985	0.949	11,306,036
2024-10-03	0.975	0.990	0.965	0.975	0.940	15,642,051
2024-10-02	0.990	1.000	0.970	0.975	0.940	22,019,267
2024-10-01	0.985	1.020	0.960	1.010	0.974	20,948,971
2024-09-30	1.040	1.050	0.985	0.985	0.949	32,890,856
2024-09-27	1.020	1.040	0.985	1.040	1.003	41,157,062
2024-09-26	1.060	1.060	1.000	1.010	0.974	26,947,078
2024-09-25	1.150	1.180	1.000	1.050	1.012	76,110,488
2024-09-24	1.150	1.160	1.080	1.110	1.070	18,129,697
2024-09-23	1.190	1.200	1.120	1.140	1.099	12,984,357
2024-09-20	1.120	1.180	1.120	1.180	1.137	16,104,119
2024-09-19	1.090	1.130	1.090	1.110	1.070	15,541,352
2024-09-18	1.090	1.110	1.050	1.080	1.041	8,770,008
2024-09-17	1.040	1.090	1.040	1.080	1.041	9,613,603
2024-09-13	1.040	1.060	1.030	1.030	0.993	3,912,151
2024-09-12	1.030	1.050	1.020	1.030	0.993	5,047,663
2024-09-11	1.030	1.030	0.990	1.020	0.983	8,368,118
2024-09-10	1.010	1.040	1.000	1.030	0.993	6,301,717
2024-09-09	1.000	1.010	0.985	0.995	0.959	8,559,134
2024-09-06	1.010	1.020	0.980	1.000	0.964	13,818,578
2024-09-05	1.050	1.050	1.000	1.000	0.964	9,346,786
2024-09-04	1.030	1.060	1.020	1.050	1.012	10,740,951
2024-09-03	1.070	1.080	1.030	1.050	1.012	10,048,959
2024-09-02	1.090	1.090	1.050	1.070	1.031	8,499,964
2024-08-30	1.050	1.110	1.050	1.090	1.051	14,239,822
2024-08-29	1.040	1.070	1.020	1.070	1.031	5,445,017
2024-08-28	1.080	1.090	1.040	1.050	1.012	6,334,074
2024-08-27	1.070	1.090	1.040	1.060	1.022	8,608,224
2024-08-26	1.110	1.120	1.060	1.070	1.031	5,375,264
2024-08-23	1.120	1.120	1.070	1.100	1.060	5,935,309
2024-08-22	1.160	1.160	1.090	1.120	1.080	8,919,393
2024-08-21	1.190	1.200	1.140	1.160	1.118	12,117,073
2024-08-20	1.190	1.200	1.180	1.180	1.137	13,763,340
2024-08-19	1.200	1.230	1.170	1.180	1.137	16,643,600
2024-08-16	1.240	1.240	1.200	1.200	1.157	7,835,692
2024-08-15	1.270	1.270	1.190	1.210	1.166	37,278,482
2024-08-14	1.160	1.240	1.160	1.240	1.195	34,549,521
2024-08-13	1.130	1.140	1.100	1.130	1.089	6,235,189
2024-08-12	1.110	1.140	1.100	1.110	1.070	20,431,867
2024-08-09	1.100	1.110	1.080	1.090	1.051	11,546,243
2024-08-08	1.070	1.090	1.050	1.060	1.022	5,182,534

← NewerPage 9 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.