V.S. Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	39,302,000
Feb 4, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	20,139,100
Feb 3, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	7,860,700
Jan 30, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	24,180,900
Jan 29, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	35,397,500
Jan 28, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	51,520,400
Jan 27, 2026	0.46	0.46	0.44	0.44	0.44	-2.25%	46,947,400
Jan 26, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	42,524,900
Jan 23, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	25,251,500
Jan 22, 2026	0.47	0.47	0.46	0.47	0.47	-	20,798,500
Jan 21, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	21,599,200
Jan 20, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	49,218,400
Jan 19, 2026	0.48	0.49	0.48	0.48	0.48	-	32,459,700
Jan 16, 2026	0.49	0.49	0.48	0.48	0.48	-	15,099,600
Jan 15, 2026	0.49	0.51	0.48	0.48	0.48	-1.03%	79,554,700
Jan 14, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	38,503,100
Jan 13, 2026	0.49	0.50	0.47	0.48	0.48	-3.06%	42,246,700
Jan 12, 2026	0.49	0.50	0.48	0.49	0.49	-	31,215,800
Jan 9, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	74,852,500
Jan 8, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	38,728,400
Jan 7, 2026	0.49	0.49	0.47	0.49	0.48	1.04%	31,771,300
Jan 6, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	50,642,900
Jan 5, 2026	0.47	0.48	0.47	0.48	0.47	2.15%	17,825,800
Jan 2, 2026	0.48	0.49	0.47	0.47	0.46	-4.12%	23,385,000
Dec 31, 2025	0.48	0.49	0.47	0.49	0.48	2.11%	19,585,500
Dec 30, 2025	0.48	0.49	0.47	0.48	0.47	-1.04%	15,033,900
Dec 29, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	17,838,900
Dec 26, 2025	0.50	0.50	0.48	0.48	0.47	-4.04%	37,870,000
Dec 24, 2025	0.51	0.52	0.50	0.50	0.49	-1.98%	29,152,400
Dec 23, 2025	0.48	0.51	0.48	0.51	0.50	5.21%	65,979,200
Dec 22, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	34,654,400
Dec 19, 2025	0.50	0.50	0.48	0.49	0.49	-1.01%	45,620,700
Dec 18, 2025	0.48	0.50	0.47	0.50	0.49	3.13%	43,365,400
Dec 17, 2025	0.48	0.50	0.48	0.48	0.48	-1.03%	42,088,600
Dec 16, 2025	0.52	0.52	0.48	0.49	0.48	-5.83%	42,170,200
Dec 15, 2025	0.54	0.54	0.51	0.52	0.51	-4.63%	44,532,800
Dec 12, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	47,819,500
Dec 11, 2025	0.50	0.53	0.50	0.52	0.52	4.00%	53,190,800
Dec 10, 2025	0.48	0.51	0.47	0.50	0.50	5.26%	40,299,000
Dec 9, 2025	0.46	0.48	0.46	0.48	0.47	3.26%	26,012,500
Dec 8, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	25,021,900
Dec 5, 2025	0.49	0.49	0.47	0.47	0.47	2.17%	63,130,700
Dec 4, 2025	0.46	0.47	0.45	0.46	0.46	-	20,410,100
Dec 3, 2025	0.45	0.47	0.44	0.46	0.46	3.37%	32,254,100
Dec 2, 2025	0.45	0.45	0.44	0.45	0.44	-1.11%	19,306,200
Dec 1, 2025	0.45	0.46	0.43	0.45	0.45	-	21,599,000
Nov 28, 2025	0.48	0.49	0.45	0.45	0.45	-5.26%	36,237,100
Nov 27, 2025	0.48	0.49	0.47	0.48	0.47	-1.04%	37,894,800
Nov 26, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	37,694,600
Nov 25, 2025	0.47	0.50	0.47	0.48	0.47	1.06%	44,461,400