VHM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	156,420
May 26, 2026	0.28	0.28	0.28	0.28	0.28	-	388,758
May 25, 2026	0.30	0.31	0.28	0.28	0.28	-11.29%	310,814
May 22, 2026	0.31	0.32	0.29	0.31	0.31	3.33%	484,046
May 21, 2026	0.27	0.30	0.27	0.30	0.30	15.38%	426,072
May 20, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	342,196
May 19, 2026	0.28	0.29	0.27	0.27	0.27	-5.26%	388,970
May 18, 2026	0.29	0.29	0.27	0.29	0.29	-3.39%	317,046
May 15, 2026	0.30	0.30	0.28	0.30	0.30	5.36%	209,503
May 14, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	97,307
May 13, 2026	0.26	0.32	0.26	0.31	0.31	19.23%	729,620
May 12, 2026	0.26	0.26	0.25	0.26	0.26	1.96%	871,868
May 11, 2026	0.26	0.26	0.25	0.26	0.26	-3.77%	190,436
May 8, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	913,148
May 7, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	1,026,567
May 6, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	294,451
May 5, 2026	0.25	0.25	0.24	0.25	0.25	-	1,028,944
May 4, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	239,903
May 1, 2026	0.25	0.26	0.25	0.26	0.26	6.25%	216,193
Apr 30, 2026	0.26	0.26	0.24	0.24	0.24	-5.88%	374,716
Apr 29, 2026	0.26	0.26	0.24	0.26	0.26	-	2,031,268
Apr 28, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	688,891
Apr 27, 2026	0.28	0.28	0.25	0.26	0.26	-1.89%	605,479
Apr 24, 2026	0.26	0.29	0.23	0.27	0.27	3.92%	2,483,442
Apr 23, 2026	0.28	0.29	0.25	0.26	0.26	-7.27%	1,656,412
Apr 22, 2026	0.31	0.31	0.26	0.28	0.28	-15.38%	1,444,091
Apr 20, 2026	0.32	0.33	0.30	0.33	0.33	3.17%	333,806
Apr 17, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	376,180
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	97,510
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	230,902
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-	108,431
Apr 13, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	91,025
Apr 10, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	76,548
Apr 9, 2026	0.33	0.35	0.32	0.35	0.35	6.15%	284,877
Apr 8, 2026	0.32	0.34	0.32	0.33	0.33	-	268,887
Apr 7, 2026	0.32	0.34	0.32	0.33	0.33	-4.41%	140,031
Apr 2, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	286,933
Apr 1, 2026	0.31	0.34	0.31	0.34	0.34	4.69%	312,076
Mar 31, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	133,027
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	254,964
Mar 27, 2026	0.34	0.36	0.30	0.31	0.31	1.64%	492,833
Mar 26, 2026	0.34	0.35	0.31	0.31	0.31	-10.29%	609,942
Mar 25, 2026	0.30	0.35	0.30	0.34	0.34	13.33%	419,967
Mar 24, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	879,531
Mar 23, 2026	0.31	0.33	0.28	0.32	0.32	-	734,506
Mar 20, 2026	0.35	0.35	0.28	0.32	0.32	-7.25%	609,727
Mar 19, 2026	0.35	0.36	0.34	0.35	0.35	-4.17%	347,903
Mar 18, 2026	0.36	0.37	0.35	0.36	0.36	-	91,689
Mar 17, 2026	0.37	0.37	0.34	0.36	0.36	2.86%	140,907
Mar 16, 2026	0.38	0.39	0.34	0.35	0.35	-9.09%	552,856